Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
Key facts
- Investing in high-quality ESG-compliant companies with sustainable profitability
- ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
- Diversification through broad selection and capping of component weights at 2%
- Tradability ensured through liquidity requirements
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 12,658.3 | 11,337.2 | 57.0 | 25.3 | 295.7 | 2.1 | 2.6 | 0.0 | 41.8 |
| STOXX Global 1800 ex Japan | 73,053.5 | 67,429.8 | 48.5 | 15.3 | 4,280.7 | 1.4 | 6.3 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 29.3 |
|---|---|
| Industrial Goods and Services | 15.7 |
| Healthcare | 11.8 |
| Consumer Products and Services | 5.4 |
| Insurance | 5.0 |
| Food, Beverage and Tobacco | 4.7 |
| Telecommunications | 4.4 |
| Financial Services | 4.4 |
| Personal Care, Drug and Grocery Stores | 3.5 |
| Retail | 3.3 |
Country weighting
| USA | 55.5 |
|---|---|
| Germany | 8.3 |
| UK | 8.1 |
| Switzerland | 7.3 |
| France | 6.1 |
| Netherlands | 3.8 |
| Italy | 3.3 |
| Denmark | 1.8 |
| Spain | 1.7 |
| Australia | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 2.4 | 2.8 | 7.1 | 45.4 | 93.2 | N/A | N/A | 7.1 | 13.3 | 14.0 |
| STOXX Global 1800 ex Japan | 3.5 | 7.0 | 14.2 | 53.8 | 108.7 | N/A | N/A | 14.4 | 15.6 | 16.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | N/A | N/A | 14.6 | 12.7 | 13.9 | N/A | N/A | 0.4 | 0.8 | 0.8 |
| STOXX Global 1800 ex Japan | N/A | N/A | 16.6 | 13.8 | 14.7 | N/A | N/A | 0.6 | 0.8 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 6.1 | 6.8 | 6.5 | 5.0 | 4.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 0.8 | 0.8 | 0.8 | 0.9 | 0.9 | -2.0 | -0.4 | -0.7 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX MUTB Global ex Japan ESG Quality 200
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX MUTB Global ex Japan ESG Quality 200 | 25.6 | 20.1 | 24.7 | 20.1 | 5.7 | 1.6 | 3.3 | 23.2 |
| STOXX Global 1800 ex Japan | 28.8 | 22.5 | 26.2 | 22.2 | 4.0 | 1.5 | 2.8 | 2.4 |
Performance and annual returns
| iSTOXX MUTB Global ex Japan ESG Quality 200 | |
|---|---|
| 1261094400000 | 100 |
| 1261353600000 | 100.79 |
| 1261440000000 | 101.66 |
| 1261526400000 | 101.55 |
| 1261612800000 | 101.63 |
| 1261699200000 | 101.63 |
| 1261958400000 | 101.73 |
| 1262044800000 | 101.9 |
| 1262131200000 | 102.28 |
| 1262217600000 | 101.7 |
| 1262563200000 | 102.26 |
| 1262649600000 | 102.11 |
| 1262736000000 | 102.17 |
| 1262822400000 | 102.65 |
| 1262908800000 | 102.99 |
| 1263168000000 | 102.26 |
| 1263254400000 | 101.53 |
| 1263340800000 | 102.36 |
| 1263427200000 | 103.07 |
| 1263513600000 | 102.84 |
| 1263772800000 | 102.96 |
| 1263859200000 | 104.55 |
| 1263945600000 | 104.32 |
| 1264032000000 | 103.3 |
| 1264118400000 | 101.24 |
| 1264377600000 | 101 |
| 1264464000000 | 101.51 |
| 1264550400000 | 101.76 |
| 1264636800000 | 101.35 |
| 1264723200000 | 101.4 |
| 1264982400000 | 102.03 |
| 1265068800000 | 102.79 |
| 1265155200000 | 102.72 |
| 1265241600000 | 100.87 |
| 1265328000000 | 100.76 |
| 1265587200000 | 100.3 |
| 1265673600000 | 100.76 |
| 1265760000000 | 101 |
| 1265846400000 | 102.51 |
| 1265932800000 | 102.42 |
| 1266192000000 | 102.61 |
| 1266278400000 | 103.08 |
| 1266364800000 | 104.21 |
| 1266451200000 | 105.01 |
| 1266537600000 | 105.74 |
| 1266796800000 | 105.32 |
| 1266883200000 | 104.48 |
| 1266969600000 | 104.85 |
| 1267056000000 | 104.51 |
| 1267142400000 | 104.35 |
| 1267401600000 | 106.39 |
| 1267488000000 | 106.33 |
| 1267574400000 | 105.76 |
| 1267660800000 | 106.4 |
| 1267747200000 | 107.87 |
| 1268006400000 | 107.73 |
| 1268092800000 | 108.2 |
| 1268179200000 | 108.25 |
| 1268265600000 | 108.38 |
| 1268352000000 | 108 |
| 1268611200000 | 108.34 |
| 1268697600000 | 108.46 |
| 1268784000000 | 109.22 |
| 1268870400000 | 110.14 |
| 1268956800000 | 110.29 |
| 1269216000000 | 110.55 |
| 1269302400000 | 111.05 |
| 1269388800000 | 111.49 |
| 1269475200000 | 111.96 |
| 1269561600000 | 111.34 |
| 1269820800000 | 111.25 |
| 1269907200000 | 111.7 |
| 1269993600000 | 110.7 |
| 1270080000000 | 111.45 |
| 1270166400000 | 111.44 |
| 1270425600000 | 111.98 |
| 1270512000000 | 112.83 |
| 1270598400000 | 112.76 |
| 1270684800000 | 112.77 |
| 1270771200000 | 113.04 |
| 1271030400000 | 112.11 |
| 1271116800000 | 112.55 |
| 1271203200000 | 113.08 |
| 1271289600000 | 113.78 |
| 1271376000000 | 112.72 |
| 1271635200000 | 112.9 |
| 1271721600000 | 114.11 |
| 1271808000000 | 114.01 |
| 1271894400000 | 114.39 |
| 1271980800000 | 114.66 |
| 1272240000000 | 114.93 |
| 1272326400000 | 112.56 |
| 1272412800000 | 112.71 |
| 1272499200000 | 113.83 |
| 1272585600000 | 112.32 |
| 1272844800000 | 113.8 |
| 1272931200000 | 112.19 |
| 1273017600000 | 112.46 |
| 1273104000000 | 111.05 |
| 1273190400000 | 108.51 |
| 1273449600000 | 112.46 |
| 1273536000000 | 112.85 |
| 1273622400000 | 114.55 |
| 1273708800000 | 114.49 |
| 1273795200000 | 112.85 |
| 1274054400000 | 113.47 |
| 1274140800000 | 112.9 |
| 1274227200000 | 111.5 |
| 1274313600000 | 108.15 |
| 1274400000000 | 107.29 |
| 1274659200000 | 108.22 |
| 1274745600000 | 107.87 |
| 1274832000000 | 108.55 |
| 1274918400000 | 111.34 |
| 1275004800000 | 110.22 |
| 1275264000000 | 110.78 |
| 1275350400000 | 110.07 |
| 1275436800000 | 112.45 |
| 1275523200000 | 113.57 |
| 1275609600000 | 111.88 |
| 1275868800000 | 111.23 |
| 1275955200000 | 111.25 |
| 1276041600000 | 111.24 |
| 1276128000000 | 113.45 |
| 1276214400000 | 113.85 |
| 1276473600000 | 113.23 |
| 1276560000000 | 114.77 |
| 1276646400000 | 115.04 |
| 1276732800000 | 114.82 |
| 1276819200000 | 114.73 |
| 1277078400000 | 114.89 |
| 1277164800000 | 114.41 |
| 1277251200000 | 114.19 |
| 1277337600000 | 112.07 |
| 1277424000000 | 112.29 |
| 1277683200000 | 112.28 |
| 1277769600000 | 110.21 |
| 1277856000000 | 109.05 |
| 1277942400000 | 106.89 |
| 1278028800000 | 105.76 |
| 1278288000000 | 106.09 |
| 1278374400000 | 106.51 |
| 1278460800000 | 108.66 |
| 1278547200000 | 109.32 |
| 1278633600000 | 110.32 |
| 1278892800000 | 110.82 |
| 1278979200000 | 111.95 |
| 1279065600000 | 111.82 |
| 1279152000000 | 110.75 |
| 1279238400000 | 107.73 |
| 1279497600000 | 107.74 |
| 1279584000000 | 108.76 |
| 1279670400000 | 108.42 |
| 1279756800000 | 109.83 |
| 1279843200000 | 111.02 |
| 1280102400000 | 110.89 |
| 1280188800000 | 110.08 |
| 1280275200000 | 109.28 |
| 1280361600000 | 108.18 |
| 1280448000000 | 108.59 |
| 1280707200000 | 109.82 |
| 1280793600000 | 109.55 |
| 1280880000000 | 110.63 |
| 1280966400000 | 110.36 |
| 1281052800000 | 109.09 |
| 1281312000000 | 110.43 |
| 1281398400000 | 110.69 |
| 1281484800000 | 109.46 |
| 1281571200000 | 109.34 |
| 1281657600000 | 109.56 |
| 1281916800000 | 109.15 |
| 1282003200000 | 110.24 |
| 1282089600000 | 110.32 |
| 1282176000000 | 108.76 |
| 1282262400000 | 109.36 |
| 1282521600000 | 109.46 |
| 1282608000000 | 107.67 |
| 1282694400000 | 108.09 |
| 1282780800000 | 107.4 |
| 1282867200000 | 108.82 |
| 1283126400000 | 108.24 |
| 1283212800000 | 107.69 |
| 1283299200000 | 109.88 |
| 1283385600000 | 110.43 |
| 1283472000000 | 111.33 |
| 1283731200000 | 111.4 |
| 1283817600000 | 111.46 |
| 1283904000000 | 112.14 |
| 1283990400000 | 112.9 |
| 1284076800000 | 113.21 |
| 1284336000000 | 113.28 |
| 1284422400000 | 112.87 |
| 1284508800000 | 112.95 |
| 1284595200000 | 112.3 |
| 1284681600000 | 112.81 |
| 1284940800000 | 114.05 |
| 1285027200000 | 113.48 |
| 1285113600000 | 111.45 |
| 1285200000000 | 111.57 |
| 1285286400000 | 112.53 |
| 1285545600000 | 112.12 |
| 1285632000000 | 111.84 |
| 1285718400000 | 111.27 |
| 1285804800000 | 110.61 |
| 1285891200000 | 110.28 |
| 1286150400000 | 109.96 |
| 1286236800000 | 110.77 |
| 1286323200000 | 110.53 |
| 1286409600000 | 110.3 |
| 1286496000000 | 110.59 |
| 1286755200000 | 111.06 |
| 1286841600000 | 111.45 |
| 1286928000000 | 111.73 |
| 1287014400000 | 111.14 |
| 1287100800000 | 112.13 |
| 1287360000000 | 112.7 |
| 1287446400000 | 112.44 |
| 1287532800000 | 112.28 |
| 1287619200000 | 112.65 |
| 1287705600000 | 112.9 |
| 1287964800000 | 113.11 |
| 1288051200000 | 113.71 |
| 1288137600000 | 113.52 |
| 1288224000000 | 112.95 |
| 1288310400000 | 113.05 |
| 1288569600000 | 113.36 |
| 1288656000000 | 113.31 |
| 1288742400000 | 113.45 |
| 1288828800000 | 113.87 |
| 1288915200000 | 115.22 |
| 1289174400000 | 115.8 |
| 1289260800000 | 115.42 |
| 1289347200000 | 116.56 |
| 1289433600000 | 116.34 |
| 1289520000000 | 114.94 |
| 1289779200000 | 115.71 |
| 1289865600000 | 113.94 |
| 1289952000000 | 114.33 |
| 1290038400000 | 115.52 |
| 1290124800000 | 115.16 |
| 1290384000000 | 115.4 |
| 1290470400000 | 114.85 |
| 1290556800000 | 116.52 |
| 1290643200000 | 116.75 |
| 1290729600000 | 117.09 |
| 1290988800000 | 117.07 |
| 1291075200000 | 116.99 |
| 1291161600000 | 118.54 |
| 1291248000000 | 119.25 |
| 1291334400000 | 118 |
| 1291593600000 | 118.56 |
| 1291680000000 | 118.56 |
| 1291766400000 | 119.57 |
| 1291852800000 | 119.99 |
| 1291939200000 | 120.23 |
| 1292198400000 | 119.24 |
| 1292284800000 | 119.64 |
| 1292371200000 | 119.51 |
| 1292457600000 | 120.76 |
| 1292544000000 | 121.2 |
| 1292803200000 | 121.72 |
| 1292889600000 | 121.99 |
| 1292976000000 | 122.33 |
| 1293062400000 | 122.52 |
| 1293148800000 | 122.23 |
| 1293408000000 | 121.77 |
| 1293494400000 | 121.99 |
| 1293580800000 | 122.18 |
| 1293667200000 | 120.66 |
| 1293753600000 | 119.63 |
| 1294012800000 | 120.7 |
| 1294099200000 | 121.15 |
| 1294185600000 | 122.55 |
| 1294272000000 | 123.28 |
| 1294358400000 | 123.62 |
| 1294617600000 | 123.46 |
| 1294704000000 | 124.36 |
| 1294790400000 | 124.54 |
| 1294876800000 | 122.75 |
| 1294963200000 | 122.94 |
| 1295222400000 | 123.63 |
| 1295308800000 | 124.04 |
| 1295395200000 | 122.32 |
| 1295481600000 | 122.11 |
| 1295568000000 | 121.44 |
| 1295827200000 | 121.36 |
| 1295913600000 | 121.13 |
| 1296000000000 | 121.53 |
| 1296086400000 | 121.45 |
| 1296172800000 | 120.24 |
| 1296432000000 | 120.21 |
| 1296518400000 | 121.39 |
| 1296604800000 | 121.35 |
| 1296691200000 | 122.7 |
| 1296777600000 | 123.71 |
| 1297036800000 | 124.32 |
| 1297123200000 | 123.76 |
| 1297209600000 | 123.24 |
| 1297296000000 | 123.53 |
| 1297382400000 | 124.35 |
| 1297641600000 | 125.17 |
| 1297728000000 | 124.68 |
| 1297814400000 | 125.38 |
| 1297900800000 | 125.17 |
| 1297987200000 | 125.27 |
| 1298246400000 | 124.53 |
| 1298332800000 | 122.5 |
| 1298419200000 | 120.82 |
| 1298505600000 | 120.7 |
| 1298592000000 | 122.23 |
| 1298851200000 | 122.56 |
| 1298937600000 | 121.4 |
| 1299024000000 | 121.12 |
| 1299110400000 | 122.22 |
| 1299196800000 | 121.59 |
| 1299456000000 | 120.61 |
| 1299542400000 | 121.87 |
| 1299628800000 | 121.74 |
| 1299715200000 | 120.91 |
| 1299801600000 | 120.42 |
| 1300060800000 | 118.8 |
| 1300147200000 | 116.83 |
| 1300233600000 | 115.29 |
| 1300320000000 | 116.02 |
| 1300406400000 | 115.88 |
| 1300665600000 | 117.32 |
| 1300752000000 | 117.01 |
| 1300838400000 | 117.84 |
| 1300924800000 | 118.51 |
| 1301011200000 | 118.93 |
| 1301270400000 | 119 |
| 1301356800000 | 119.72 |
| 1301443200000 | 120.37 |
| 1301529600000 | 119.48 |
| 1301616000000 | 120.85 |
| 1301875200000 | 120.68 |
| 1301961600000 | 120.79 |
| 1302048000000 | 120.54 |
| 1302134400000 | 120.45 |
| 1302220800000 | 119.57 |
| 1302480000000 | 119.5 |
| 1302566400000 | 118.1 |
| 1302652800000 | 118.66 |
| 1302739200000 | 118.73 |
| 1302825600000 | 119.21 |
| 1303084800000 | 119 |
| 1303171200000 | 119.04 |
| 1303257600000 | 119.89 |
| 1303344000000 | 120.12 |
| 1303430400000 | 120.12 |
| 1303689600000 | 119.9 |
| 1303776000000 | 120.34 |
| 1303862400000 | 120.79 |
| 1303948800000 | 120.36 |
| 1304035200000 | 120.31 |
| 1304294400000 | 120.37 |
| 1304380800000 | 120.02 |
| 1304467200000 | 119 |
| 1304553600000 | 119.94 |
| 1304640000000 | 121.38 |
| 1304899200000 | 122.85 |
| 1304985600000 | 123.23 |
| 1305072000000 | 123.43 |
| 1305158400000 | 124.16 |
| 1305244800000 | 123.55 |
| 1305504000000 | 122.93 |
| 1305590400000 | 122.78 |
| 1305676800000 | 122.94 |
| 1305763200000 | 123.5 |
| 1305849600000 | 123.48 |
| 1306108800000 | 122.57 |
| 1306195200000 | 122.08 |
| 1306281600000 | 122.7 |
| 1306368000000 | 122.83 |
| 1306454400000 | 122.43 |
| 1306713600000 | 122.38 |
| 1306800000000 | 122.82 |
| 1306886400000 | 120.71 |
| 1306972800000 | 119.95 |
| 1307059200000 | 118.26 |
| 1307318400000 | 117.44 |
| 1307404800000 | 117.1 |
| 1307491200000 | 116.51 |
| 1307577600000 | 117.96 |
| 1307664000000 | 117.15 |
| 1307923200000 | 117.28 |
| 1308009600000 | 117.97 |
| 1308096000000 | 117.43 |
| 1308182400000 | 117.71 |
| 1308268800000 | 116.92 |
| 1308528000000 | 117.05 |
| 1308614400000 | 118.51 |
| 1308700800000 | 117.32 |
| 1308787200000 | 118.15 |
| 1308873600000 | 117.35 |
| 1309132800000 | 117.32 |
| 1309219200000 | 118.01 |
| 1309305600000 | 119.18 |
| 1309392000000 | 119.89 |
| 1309478400000 | 121.33 |
| 1309737600000 | 121.47 |
| 1309824000000 | 121.78 |
| 1309910400000 | 122.62 |
| 1309996800000 | 123.3 |
| 1310083200000 | 123.09 |
| 1310342400000 | 122.9 |
| 1310428800000 | 122.25 |
| 1310515200000 | 121.95 |
| 1310601600000 | 121.05 |
| 1310688000000 | 121.56 |
| 1310947200000 | 120.78 |
| 1311033600000 | 121.32 |
| 1311120000000 | 121.44 |
| 1311206400000 | 121.72 |
| 1311292800000 | 122.26 |
| 1311552000000 | 122.04 |
| 1311638400000 | 120.8 |
| 1311724800000 | 119.28 |
| 1311811200000 | 119.54 |
| 1311897600000 | 118.42 |
| 1312156800000 | 118.26 |
| 1312243200000 | 115.76 |
| 1312329600000 | 115.26 |
| 1312416000000 | 111.71 |
| 1312502400000 | 110.6 |
| 1312761600000 | 105.25 |
| 1312848000000 | 107.86 |
| 1312934400000 | 104.46 |
| 1313020800000 | 107.84 |
| 1313107200000 | 109.98 |
| 1313366400000 | 109.88 |
| 1313452800000 | 109.52 |
| 1313539200000 | 109.12 |
| 1313625600000 | 104.9 |
| 1313712000000 | 103.15 |
| 1313971200000 | 104.09 |
| 1314057600000 | 106.41 |
| 1314144000000 | 107.41 |
| 1314230400000 | 105.94 |
| 1314316800000 | 106.67 |
| 1314576000000 | 108.05 |
| 1314662400000 | 109.11 |
| 1314748800000 | 110.96 |
| 1314835200000 | 111.27 |
| 1314921600000 | 109.12 |
| 1315180800000 | 107.85 |
| 1315267200000 | 107.75 |
| 1315353600000 | 110.81 |
| 1315440000000 | 110.85 |
| 1315526400000 | 109.66 |
| 1315785600000 | 109.62 |
| 1315872000000 | 110.08 |
| 1315958400000 | 111.59 |
| 1316044800000 | 112.58 |
| 1316131200000 | 113.42 |
| 1316390400000 | 112.89 |
| 1316476800000 | 113.39 |
| 1316563200000 | 111.13 |
| 1316649600000 | 108.35 |
| 1316736000000 | 108.69 |
| 1316995200000 | 110.77 |
| 1317081600000 | 112.76 |
| 1317168000000 | 111.38 |
| 1317254400000 | 111.59 |
| 1317340800000 | 110.88 |
| 1317600000000 | 109.38 |
| 1317686400000 | 109.25 |
| 1317772800000 | 111.27 |
| 1317859200000 | 113.12 |
| 1317945600000 | 113.16 |
| 1318204800000 | 114.8 |
| 1318291200000 | 114.68 |
| 1318377600000 | 115.13 |
| 1318464000000 | 115.11 |
| 1318550400000 | 115.69 |
| 1318809600000 | 114.77 |
| 1318896000000 | 115.9 |
| 1318982400000 | 115.11 |
| 1319068800000 | 114.95 |
| 1319155200000 | 116.34 |
| 1319414400000 | 117.74 |
| 1319500800000 | 116.15 |
| 1319587200000 | 117.04 |
| 1319673600000 | 118.94 |
| 1319760000000 | 118.81 |
| 1320019200000 | 117.87 |
| 1320105600000 | 116.01 |
| 1320192000000 | 116.61 |
| 1320278400000 | 118.96 |
| 1320364800000 | 118.32 |
| 1320624000000 | 118.47 |
| 1320710400000 | 119.36 |
| 1320796800000 | 117.6 |
| 1320883200000 | 117.91 |
| 1320969600000 | 119.61 |
| 1321228800000 | 119.28 |
| 1321315200000 | 120.14 |
| 1321401600000 | 119.01 |
| 1321488000000 | 117.49 |
| 1321574400000 | 116.82 |
| 1321833600000 | 114.38 |
| 1321920000000 | 114.08 |
| 1322006400000 | 112.91 |
| 1322092800000 | 112.88 |
| 1322179200000 | 113.19 |
| 1322438400000 | 116.22 |
| 1322524800000 | 116.84 |
| 1322611200000 | 120.44 |
| 1322697600000 | 120.26 |
| 1322784000000 | 120.62 |
| 1323043200000 | 121.33 |
| 1323129600000 | 121.52 |
| 1323216000000 | 121.88 |
| 1323302400000 | 120.41 |
| 1323388800000 | 121.47 |
| 1323648000000 | 120.75 |
| 1323734400000 | 120.96 |
| 1323820800000 | 120.04 |
| 1323907200000 | 120.38 |
| 1323993600000 | 119.95 |
| 1324252800000 | 119.51 |
| 1324339200000 | 121.63 |
| 1324425600000 | 121.21 |
| 1324512000000 | 121.92 |
| 1324598400000 | 123.19 |
| 1324857600000 | 123.19 |
| 1324944000000 | 123.12 |
| 1325030400000 | 122.91 |
| 1325116800000 | 124.17 |
| 1325203200000 | 123.88 |
| 1325462400000 | 124.28 |
| 1325548800000 | 125.52 |
| 1325635200000 | 126.34 |
| 1325721600000 | 126.93 |
| 1325808000000 | 127.34 |
| 1326067200000 | 127.5 |
| 1326153600000 | 128.57 |
| 1326240000000 | 128.93 |
| 1326326400000 | 128.37 |
| 1326412800000 | 128.71 |
| 1326672000000 | 129.02 |
| 1326758400000 | 129.51 |
| 1326844800000 | 129.89 |
| 1326931200000 | 130.15 |
| 1327017600000 | 129.94 |
| 1327276800000 | 129.12 |
| 1327363200000 | 129.67 |
| 1327449600000 | 130.09 |
| 1327536000000 | 129.25 |
| 1327622400000 | 128.83 |
| 1327881600000 | 128.28 |
| 1327968000000 | 128.92 |
| 1328054400000 | 130.04 |
| 1328140800000 | 130.44 |
| 1328227200000 | 132.59 |
| 1328486400000 | 132.5 |
| 1328572800000 | 131.58 |
| 1328659200000 | 131.45 |
| 1328745600000 | 131.41 |
| 1328832000000 | 131.3 |
| 1329091200000 | 131.92 |
| 1329177600000 | 132.5 |
| 1329264000000 | 133.13 |
| 1329350400000 | 133.85 |
| 1329436800000 | 133.46 |
| 1329696000000 | 133.29 |
| 1329782400000 | 132.76 |
| 1329868800000 | 132.53 |
| 1329955200000 | 132.4 |
| 1330041600000 | 131.87 |
| 1330300800000 | 132.39 |
| 1330387200000 | 132.62 |
| 1330473600000 | 132.7 |
| 1330560000000 | 133.85 |
| 1330646400000 | 134.41 |
| 1330905600000 | 133.96 |
| 1330992000000 | 132.05 |
| 1331078400000 | 132.91 |
| 1331164800000 | 133.72 |
| 1331251200000 | 135.4 |
| 1331510400000 | 135.14 |
| 1331596800000 | 137.47 |
| 1331683200000 | 138.07 |
| 1331769600000 | 138.38 |
| 1331856000000 | 138.02 |
| 1332115200000 | 137.57 |
| 1332201600000 | 136.81 |
| 1332288000000 | 137.05 |
| 1332374400000 | 136.11 |
| 1332460800000 | 135.86 |
| 1332720000000 | 137.32 |
| 1332806400000 | 136.96 |
| 1332892800000 | 136.34 |
| 1332979200000 | 135.89 |
| 1333065600000 | 136.44 |
| 1333324800000 | 138.04 |
| 1333411200000 | 137.03 |
| 1333497600000 | 136.56 |
| 1333584000000 | 137.24 |
| 1333670400000 | 137.24 |
| 1333929600000 | 136.26 |
| 1334016000000 | 133.64 |
| 1334102400000 | 134.54 |
| 1334188800000 | 136.01 |
| 1334275200000 | 135.29 |
| 1334534400000 | 135.83 |
| 1334620800000 | 137.24 |
| 1334707200000 | 137.01 |
| 1334793600000 | 136.36 |
| 1334880000000 | 136.46 |
| 1335139200000 | 134.99 |
| 1335225600000 | 134.97 |
| 1335312000000 | 136.48 |
| 1335398400000 | 136.64 |
| 1335484800000 | 136.85 |
| 1335744000000 | 136.52 |
| 1335830400000 | 137.22 |
| 1335916800000 | 137.72 |
| 1336003200000 | 137.3 |
| 1336089600000 | 135.27 |
| 1336348800000 | 135.64 |
| 1336435200000 | 134.68 |
| 1336521600000 | 134.48 |
| 1336608000000 | 134.37 |
| 1336694400000 | 134.88 |
| 1336953600000 | 134.08 |
| 1337040000000 | 134.28 |
| 1337126400000 | 133.81 |
| 1337212800000 | 132.16 |
| 1337299200000 | 130.55 |
| 1337558400000 | 131.71 |
| 1337644800000 | 132.83 |
| 1337731200000 | 132.93 |
| 1337817600000 | 133.49 |
| 1337904000000 | 133.93 |
| 1338163200000 | 133.83 |
| 1338249600000 | 135.12 |
| 1338336000000 | 134.14 |
| 1338422400000 | 133.85 |
| 1338508800000 | 130.65 |
| 1338768000000 | 129.47 |
| 1338854400000 | 130.3 |
| 1338940800000 | 132.88 |
| 1339027200000 | 133.24 |
| 1339113600000 | 134.14 |
| 1339372800000 | 133.12 |
| 1339459200000 | 134.6 |
| 1339545600000 | 133.08 |
| 1339632000000 | 133.18 |
| 1339718400000 | 134.16 |
| 1339977600000 | 135.01 |
| 1340064000000 | 136.23 |
| 1340150400000 | 136.08 |
| 1340236800000 | 134.5 |
| 1340323200000 | 135.07 |
| 1340582400000 | 133.43 |
| 1340668800000 | 133.88 |
| 1340755200000 | 135.22 |
| 1340841600000 | 134.71 |
| 1340928000000 | 136.31 |
| 1341187200000 | 137.87 |
| 1341273600000 | 138.93 |
| 1341360000000 | 139.76 |
| 1341446400000 | 140.58 |
| 1341532800000 | 139.62 |
| 1341792000000 | 139.31 |
| 1341878400000 | 139.37 |
| 1341964800000 | 139.25 |
| 1342051200000 | 138.81 |
| 1342137600000 | 140.47 |
| 1342396800000 | 140.37 |
| 1342483200000 | 141.17 |
| 1342569600000 | 142.41 |
| 1342656000000 | 143.45 |
| 1342742400000 | 142.41 |
| 1343001600000 | 140.61 |
| 1343088000000 | 139.86 |
| 1343174400000 | 139.65 |
| 1343260800000 | 141.2 |
| 1343347200000 | 143.05 |
| 1343606400000 | 144.52 |
| 1343692800000 | 142.53 |
| 1343779200000 | 142.79 |
| 1343865600000 | 142.74 |
| 1343952000000 | 143.91 |
| 1344211200000 | 143.55 |
| 1344297600000 | 144.25 |
| 1344384000000 | 144.8 |
| 1344470400000 | 145.28 |
| 1344556800000 | 145.4 |
| 1344816000000 | 144.66 |
| 1344902400000 | 145.23 |
| 1344988800000 | 145.89 |
| 1345075200000 | 145.82 |
| 1345161600000 | 146.83 |
| 1345420800000 | 146.18 |
| 1345507200000 | 144.94 |
| 1345593600000 | 144.15 |
| 1345680000000 | 142.51 |
| 1345766400000 | 143.77 |
| 1346025600000 | 143.9 |
| 1346112000000 | 143.11 |
| 1346198400000 | 143.62 |
| 1346284800000 | 142.78 |
| 1346371200000 | 142.49 |
| 1346630400000 | 143.1 |
| 1346716800000 | 142.49 |
| 1346803200000 | 142.07 |
| 1346889600000 | 144.57 |
| 1346976000000 | 143.23 |
| 1347235200000 | 142.82 |
| 1347321600000 | 142.65 |
| 1347408000000 | 142.27 |
| 1347494400000 | 143.18 |
| 1347580800000 | 142.26 |
| 1347840000000 | 141.99 |
| 1347926400000 | 142.39 |
| 1348012800000 | 142.57 |
| 1348099200000 | 143.28 |
| 1348185600000 | 143.14 |
| 1348444800000 | 143.43 |
| 1348531200000 | 142.73 |
| 1348617600000 | 142.22 |
| 1348704000000 | 142.91 |
| 1348790400000 | 142.16 |
| 1349049600000 | 142.94 |
| 1349136000000 | 142.63 |
| 1349222400000 | 142.98 |
| 1349308800000 | 142.89 |
| 1349395200000 | 143.06 |
| 1349654400000 | 143.12 |
| 1349740800000 | 142.3 |
| 1349827200000 | 141.27 |
| 1349913600000 | 141.49 |
| 1350000000000 | 140.87 |
| 1350259200000 | 142.16 |
| 1350345600000 | 143.03 |
| 1350432000000 | 142.21 |
| 1350518400000 | 142.21 |
| 1350604800000 | 140.92 |
| 1350864000000 | 140.3 |
| 1350950400000 | 139.38 |
| 1351036800000 | 139.39 |
| 1351123200000 | 139.96 |
| 1351209600000 | 140.04 |
| 1351468800000 | 140.05 |
| 1351555200000 | 139.92 |
| 1351641600000 | 139.65 |
| 1351728000000 | 141.54 |
| 1351814400000 | 142.04 |
| 1352073600000 | 142.36 |
| 1352160000000 | 143.06 |
| 1352246400000 | 141.17 |
| 1352332800000 | 140.24 |
| 1352419200000 | 140.66 |
| 1352678400000 | 140.66 |
| 1352764800000 | 140.57 |
| 1352851200000 | 138.72 |
| 1352937600000 | 137.53 |
| 1353024000000 | 138.23 |
| 1353283200000 | 139.87 |
| 1353369600000 | 140.19 |
| 1353456000000 | 140.59 |
| 1353542400000 | 140.61 |
| 1353628800000 | 141.49 |
| 1353888000000 | 141.08 |
| 1353974400000 | 141.18 |
| 1354060800000 | 142.11 |
| 1354147200000 | 142.42 |
| 1354233600000 | 141.86 |
| 1354492800000 | 141.36 |
| 1354579200000 | 141.27 |
| 1354665600000 | 141.69 |
| 1354752000000 | 142.79 |
| 1354838400000 | 143.57 |
| 1355097600000 | 143.87 |
| 1355184000000 | 144.16 |
| 1355270400000 | 143.68 |
| 1355356800000 | 142.59 |
| 1355443200000 | 142.17 |
| 1355702400000 | 142.4 |
| 1355788800000 | 143.28 |
| 1355875200000 | 142.9 |
| 1355961600000 | 143.04 |
| 1356048000000 | 142.71 |
| 1356307200000 | 142.38 |
| 1356393600000 | 142.39 |
| 1356480000000 | 141.03 |
| 1356566400000 | 141.5 |
| 1356652800000 | 140.42 |
| 1356912000000 | 142.05 |
| 1357084800000 | 144.71 |
| 1357171200000 | 145.89 |
| 1357257600000 | 146.65 |
| 1357516800000 | 145.75 |
| 1357603200000 | 145.54 |
| 1357689600000 | 146.38 |
| 1357776000000 | 145.46 |
| 1357862400000 | 144.68 |
| 1358121600000 | 144.47 |
| 1358208000000 | 144.75 |
| 1358294400000 | 145.08 |
| 1358380800000 | 145.54 |
| 1358467200000 | 146 |
| 1358726400000 | 145.94 |
| 1358812800000 | 146.57 |
| 1358899200000 | 146.81 |
| 1358985600000 | 146.75 |
| 1359072000000 | 146.88 |
| 1359331200000 | 146.57 |
| 1359417600000 | 147.05 |
| 1359504000000 | 145.84 |
| 1359590400000 | 145.38 |
| 1359676800000 | 145.72 |
| 1359936000000 | 145.18 |
| 1360022400000 | 146.5 |
| 1360108800000 | 146.24 |
| 1360195200000 | 146.95 |
| 1360281600000 | 148.15 |
| 1360540800000 | 147.25 |
| 1360627200000 | 147 |
| 1360713600000 | 147.52 |
| 1360800000000 | 148.27 |
| 1360886400000 | 148.33 |
| 1361145600000 | 148.21 |
| 1361232000000 | 149.4 |
| 1361318400000 | 148.54 |
| 1361404800000 | 148.23 |
| 1361491200000 | 150.1 |
| 1361750400000 | 148.48 |
| 1361836800000 | 149.17 |
| 1361923200000 | 150.47 |
| 1362009600000 | 151.34 |
| 1362096000000 | 152.3 |
| 1362355200000 | 152.56 |
| 1362441600000 | 154.39 |
| 1362528000000 | 154.69 |
| 1362614400000 | 153.99 |
| 1362700800000 | 155.08 |
| 1362960000000 | 155.1 |
| 1363046400000 | 155.17 |
| 1363132800000 | 155.85 |
| 1363219200000 | 156.51 |
| 1363305600000 | 155.51 |
| 1363564800000 | 155.48 |
| 1363651200000 | 155.73 |
| 1363737600000 | 156.07 |
| 1363824000000 | 154.86 |
| 1363910400000 | 155.12 |
| 1364169600000 | 155.61 |
| 1364256000000 | 157.01 |
| 1364342400000 | 157.53 |
| 1364428800000 | 158.24 |
| 1364515200000 | 158.24 |
| 1364774400000 | 157.83 |
| 1364860800000 | 159.37 |
| 1364947200000 | 158.09 |
| 1365033600000 | 157.37 |
| 1365120000000 | 154.34 |
| 1365379200000 | 155.1 |
| 1365465600000 | 154.94 |
| 1365552000000 | 156.89 |
| 1365638400000 | 157.4 |
| 1365724800000 | 157.03 |
| 1365984000000 | 154.59 |
| 1366070400000 | 155.12 |
| 1366156800000 | 153.96 |
| 1366243200000 | 152.94 |
| 1366329600000 | 153.72 |
| 1366588800000 | 154.38 |
| 1366675200000 | 156.61 |
| 1366761600000 | 157.05 |
| 1366848000000 | 157.67 |
| 1366934400000 | 157.08 |
| 1367193600000 | 157.56 |
| 1367280000000 | 157.26 |
| 1367366400000 | 156.27 |
| 1367452800000 | 158.18 |
| 1367539200000 | 159.44 |
| 1367798400000 | 159.72 |
| 1367884800000 | 159.76 |
| 1367971200000 | 160.1 |
| 1368057600000 | 160.69 |
| 1368144000000 | 162.46 |
| 1368403200000 | 162.32 |
| 1368489600000 | 163.64 |
| 1368576000000 | 165.44 |
| 1368662400000 | 164.29 |
| 1368748800000 | 165.93 |
| 1369008000000 | 165.67 |
| 1369094400000 | 166.2 |
| 1369180800000 | 165.5 |
| 1369267200000 | 163.82 |
| 1369353600000 | 163.3 |
| 1369612800000 | 163.37 |
| 1369699200000 | 165.6 |
| 1369785600000 | 162.71 |
| 1369872000000 | 162.7 |
| 1369958400000 | 161.5 |
| 1370217600000 | 161.15 |
| 1370304000000 | 160.51 |
| 1370390400000 | 157.95 |
| 1370476800000 | 157.16 |
| 1370563200000 | 158.72 |
| 1370822400000 | 159.29 |
| 1370908800000 | 157.12 |
| 1370995200000 | 155.7 |
| 1371081600000 | 157.4 |
| 1371168000000 | 156.76 |
| 1371427200000 | 157.78 |
| 1371513600000 | 158.05 |
| 1371600000000 | 156.81 |
| 1371686400000 | 154.34 |
| 1371772800000 | 153.96 |
| 1372032000000 | 152.07 |
| 1372118400000 | 153.93 |
| 1372204800000 | 156.33 |
| 1372291200000 | 157.27 |
| 1372377600000 | 156.57 |
| 1372636800000 | 157.26 |
| 1372723200000 | 156.87 |
| 1372809600000 | 157.04 |
| 1372896000000 | 158.91 |
| 1372982400000 | 159.82 |
| 1373241600000 | 160.77 |
| 1373328000000 | 162.42 |
| 1373414400000 | 162.32 |
| 1373500800000 | 162.59 |
| 1373587200000 | 162.48 |
| 1373846400000 | 162.81 |
| 1373932800000 | 161.53 |
| 1374019200000 | 162.52 |
| 1374105600000 | 162.96 |
| 1374192000000 | 163.06 |
| 1374451200000 | 162.66 |
| 1374537600000 | 162.09 |
| 1374624000000 | 162.16 |
| 1374710400000 | 162.29 |
| 1374796800000 | 162.12 |
| 1375056000000 | 162.08 |
| 1375142400000 | 162.26 |
| 1375228800000 | 161.85 |
| 1375315200000 | 164.15 |
| 1375401600000 | 164.01 |
| 1375660800000 | 164.46 |
| 1375747200000 | 163.38 |
| 1375833600000 | 162.58 |
| 1375920000000 | 162.75 |
| 1376006400000 | 163.18 |
| 1376265600000 | 163.65 |
| 1376352000000 | 164.78 |
| 1376438400000 | 164.24 |
| 1376524800000 | 162.3 |
| 1376611200000 | 161.54 |
| 1376870400000 | 161.07 |
| 1376956800000 | 160.33 |
| 1377043200000 | 159.88 |
| 1377129600000 | 161.35 |
| 1377216000000 | 161.2 |
| 1377475200000 | 161.45 |
| 1377561600000 | 158.91 |
| 1377648000000 | 159.05 |
| 1377734400000 | 160.56 |
| 1377820800000 | 159.95 |
| 1378080000000 | 161.11 |
| 1378166400000 | 161.9 |
| 1378252800000 | 162.62 |
| 1378339200000 | 163.7 |
| 1378425600000 | 163.59 |
| 1378684800000 | 163.67 |
| 1378771200000 | 165.14 |
| 1378857600000 | 165.5 |
| 1378944000000 | 165.23 |
| 1379030400000 | 166.06 |
| 1379289600000 | 166.79 |
| 1379376000000 | 166.99 |
| 1379462400000 | 168.19 |
| 1379548800000 | 167.07 |
| 1379635200000 | 166.59 |
| 1379894400000 | 166.13 |
| 1379980800000 | 166.03 |
| 1380067200000 | 165.28 |
| 1380153600000 | 165.82 |
| 1380240000000 | 164.91 |
| 1380499200000 | 164.04 |
| 1380585600000 | 165.15 |
| 1380672000000 | 163.91 |
| 1380758400000 | 162.6 |
| 1380844800000 | 163.2 |
| 1381104000000 | 162.32 |
| 1381190400000 | 160.45 |
| 1381276800000 | 160.51 |
| 1381363200000 | 163.44 |
| 1381449600000 | 164.15 |
| 1381708800000 | 164.27 |
| 1381795200000 | 164.55 |
| 1381881600000 | 165.77 |
| 1381968000000 | 164.75 |
| 1382054400000 | 165.52 |
| 1382313600000 | 166.34 |
| 1382400000000 | 166.29 |
| 1382486400000 | 165.61 |
| 1382572800000 | 165.79 |
| 1382659200000 | 166.28 |
| 1382918400000 | 166.69 |
| 1383004800000 | 167.42 |
| 1383091200000 | 166.96 |
| 1383177600000 | 168.31 |
| 1383264000000 | 169.22 |
| 1383523200000 | 169.49 |
| 1383609600000 | 169.51 |
| 1383696000000 | 169.9 |
| 1383782400000 | 170.05 |
| 1383868800000 | 171.27 |
| 1384128000000 | 171.13 |
| 1384214400000 | 170.56 |
| 1384300800000 | 171.29 |
| 1384387200000 | 171.79 |
| 1384473600000 | 172.54 |
| 1384732800000 | 172.32 |
| 1384819200000 | 171.81 |
| 1384905600000 | 172.04 |
| 1384992000000 | 172.41 |
| 1385078400000 | 172.49 |
| 1385337600000 | 172.93 |
| 1385424000000 | 172.15 |
| 1385510400000 | 172.71 |
| 1385596800000 | 172.68 |
| 1385683200000 | 172.57 |
| 1385942400000 | 172.6 |
| 1386028800000 | 170.97 |
| 1386115200000 | 170.33 |
| 1386201600000 | 168.83 |
| 1386288000000 | 170.24 |
| 1386547200000 | 169.99 |
| 1386633600000 | 168.78 |
| 1386720000000 | 167.04 |
| 1386806400000 | 166 |
| 1386892800000 | 166.4 |
| 1387152000000 | 167.62 |
| 1387238400000 | 167.08 |
| 1387324800000 | 169.15 |
| 1387411200000 | 171.21 |
| 1387497600000 | 172.14 |
| 1387756800000 | 172.85 |
| 1387843200000 | 173.64 |
| 1387929600000 | 173.64 |
| 1388016000000 | 174.07 |
| 1388102400000 | 174.04 |
| 1388361600000 | 173.96 |
| 1388448000000 | 174.83 |
| 1388620800000 | 174.39 |
| 1388707200000 | 175.17 |
| 1388966400000 | 174.02 |
| 1389052800000 | 175.09 |
| 1389139200000 | 175 |
| 1389225600000 | 174.84 |
| 1389312000000 | 174.83 |
| 1389571200000 | 173.89 |
| 1389657600000 | 174.65 |
| 1389744000000 | 176.35 |
| 1389830400000 | 175.92 |
| 1389916800000 | 176.26 |
| 1390176000000 | 176.34 |
| 1390262400000 | 176.77 |
| 1390348800000 | 176.7 |
| 1390435200000 | 174.09 |
| 1390521600000 | 170.54 |
| 1390780800000 | 169.25 |
| 1390867200000 | 170.12 |
| 1390953600000 | 169.04 |
| 1391040000000 | 170.82 |
| 1391126400000 | 170.74 |
| 1391385600000 | 167.49 |
| 1391472000000 | 167.76 |
| 1391558400000 | 167.59 |
| 1391644800000 | 169.39 |
| 1391731200000 | 170.94 |
| 1391990400000 | 171.03 |
| 1392076800000 | 172.66 |
| 1392163200000 | 173.94 |
| 1392249600000 | 173.95 |
| 1392336000000 | 174.7 |
| 1392595200000 | 174.81 |
| 1392681600000 | 174.44 |
| 1392768000000 | 173.97 |
| 1392854400000 | 175.09 |
| 1392940800000 | 175.09 |
| 1393200000000 | 176.54 |
| 1393286400000 | 176.67 |
| 1393372800000 | 177.16 |
| 1393459200000 | 177.35 |
| 1393545600000 | 176.79 |
| 1393804800000 | 174.85 |
| 1393891200000 | 177.92 |
| 1393977600000 | 177.81 |
| 1394064000000 | 177.19 |
| 1394150400000 | 176.26 |
| 1394409600000 | 175.66 |
| 1394496000000 | 175.31 |
| 1394582400000 | 174.36 |
| 1394668800000 | 172.31 |
| 1394755200000 | 171.53 |
| 1395014400000 | 173.43 |
| 1395100800000 | 174.7 |
| 1395187200000 | 174.17 |
| 1395273600000 | 175.54 |
| 1395360000000 | 174.96 |
| 1395619200000 | 173.9 |
| 1395705600000 | 175.24 |
| 1395792000000 | 175.25 |
| 1395878400000 | 175.56 |
| 1395964800000 | 176.27 |
| 1396224000000 | 177.11 |
| 1396310400000 | 177.92 |
| 1396396800000 | 178.53 |
| 1396483200000 | 178.78 |
| 1396569600000 | 177.84 |
| 1396828800000 | 175.66 |
| 1396915200000 | 175.66 |
| 1397001600000 | 176.99 |
| 1397088000000 | 174.04 |
| 1397174400000 | 172.11 |
| 1397433600000 | 174.03 |
| 1397520000000 | 174.1 |
| 1397606400000 | 175.84 |
| 1397692800000 | 175.85 |
| 1397779200000 | 175.85 |
| 1398038400000 | 176.55 |
| 1398124800000 | 177.94 |
| 1398211200000 | 176.84 |
| 1398297600000 | 177.14 |
| 1398384000000 | 175.64 |
| 1398643200000 | 176.31 |
| 1398729600000 | 177.38 |
| 1398816000000 | 177.6 |
| 1398902400000 | 177.8 |
| 1398988800000 | 177.43 |
| 1399248000000 | 177.38 |
| 1399334400000 | 175.93 |
| 1399420800000 | 176.38 |
| 1399507200000 | 177.38 |
| 1399593600000 | 178.68 |
| 1399852800000 | 180.31 |
| 1399939200000 | 181.11 |
| 1400025600000 | 180.61 |
| 1400112000000 | 179.44 |
| 1400198400000 | 180.22 |
| 1400457600000 | 180.14 |
| 1400544000000 | 179.39 |
| 1400630400000 | 180.93 |
| 1400716800000 | 181.37 |
| 1400803200000 | 182.15 |
| 1401062400000 | 182.22 |
| 1401148800000 | 183.32 |
| 1401235200000 | 183.11 |
| 1401321600000 | 183.8 |
| 1401408000000 | 183.88 |
| 1401667200000 | 184.64 |
| 1401753600000 | 184.15 |
| 1401840000000 | 184.22 |
| 1401926400000 | 184.86 |
| 1402012800000 | 185.4 |
| 1402272000000 | 186.18 |
| 1402358400000 | 186.68 |
| 1402444800000 | 186.31 |
| 1402531200000 | 185.39 |
| 1402617600000 | 185.84 |
| 1402876800000 | 185.46 |
| 1402963200000 | 186.15 |
| 1403049600000 | 186.68 |
| 1403136000000 | 186.68 |
| 1403222400000 | 187.3 |
| 1403481600000 | 186.64 |
| 1403568000000 | 185.73 |
| 1403654400000 | 185.17 |
| 1403740800000 | 185.55 |
| 1403827200000 | 185.59 |
| 1404086400000 | 185.09 |
| 1404172800000 | 186.39 |
| 1404259200000 | 187.05 |
| 1404345600000 | 188.8 |
| 1404432000000 | 189.03 |
| 1404691200000 | 188.01 |
| 1404777600000 | 186.49 |
| 1404864000000 | 186.69 |
| 1404950400000 | 185.91 |
| 1405036800000 | 186.21 |
| 1405296000000 | 187.07 |
| 1405382400000 | 186.96 |
| 1405468800000 | 188.84 |
| 1405555200000 | 187.51 |
| 1405641600000 | 188.64 |
| 1405900800000 | 187.94 |
| 1405987200000 | 189.88 |
| 1406073600000 | 190.29 |
| 1406160000000 | 190.15 |
| 1406246400000 | 189.46 |
| 1406505600000 | 189.36 |
| 1406592000000 | 189.15 |
| 1406678400000 | 189.28 |
| 1406764800000 | 186.35 |
| 1406851200000 | 184.71 |
| 1407110400000 | 185.3 |
| 1407196800000 | 185.26 |
| 1407283200000 | 184.93 |
| 1407369600000 | 183.65 |
| 1407456000000 | 183.64 |
| 1407715200000 | 185.36 |
| 1407801600000 | 185.34 |
| 1407888000000 | 186.13 |
| 1407974400000 | 186.85 |
| 1408060800000 | 186.61 |
| 1408320000000 | 188.51 |
| 1408406400000 | 190.16 |
| 1408492800000 | 190.9 |
| 1408579200000 | 191.63 |
| 1408665600000 | 191.86 |
| 1408924800000 | 193.25 |
| 1409011200000 | 193.78 |
| 1409097600000 | 193.92 |
| 1409184000000 | 193.8 |
| 1409270400000 | 194.2 |
| 1409529600000 | 194.73 |
| 1409616000000 | 194.79 |
| 1409702400000 | 195.28 |
| 1409788800000 | 197.59 |
| 1409875200000 | 197.58 |
| 1410134400000 | 197.16 |
| 1410220800000 | 196.68 |
| 1410307200000 | 196.89 |
| 1410393600000 | 196.56 |
| 1410480000000 | 195.94 |
| 1410739200000 | 195.95 |
| 1410825600000 | 196.52 |
| 1410912000000 | 196.51 |
| 1410998400000 | 198.31 |
| 1411084800000 | 198.78 |
| 1411344000000 | 197.74 |
| 1411430400000 | 195.72 |
| 1411516800000 | 198.11 |
| 1411603200000 | 195.99 |
| 1411689600000 | 197.42 |
| 1411948800000 | 197.07 |
| 1412035200000 | 197.64 |
| 1412121600000 | 195.92 |
| 1412208000000 | 194.01 |
| 1412294400000 | 197.48 |
| 1412553600000 | 196.67 |
| 1412640000000 | 193.42 |
| 1412726400000 | 194.27 |
| 1412812800000 | 191.99 |
| 1412899200000 | 189.96 |
| 1413158400000 | 187.36 |
| 1413244800000 | 187.82 |
| 1413331200000 | 184.3 |
| 1413417600000 | 184.17 |
| 1413504000000 | 187.51 |
| 1413763200000 | 187.84 |
| 1413849600000 | 191.73 |
| 1413936000000 | 191.76 |
| 1414022400000 | 193.73 |
| 1414108800000 | 194.27 |
| 1414368000000 | 193.75 |
| 1414454400000 | 195.35 |
| 1414540800000 | 195.55 |
| 1414627200000 | 198.35 |
| 1414713600000 | 201.81 |
| 1414972800000 | 201.54 |
| 1415059200000 | 199.82 |
| 1415145600000 | 202.39 |
| 1415232000000 | 203.62 |
| 1415318400000 | 203.47 |
| 1415577600000 | 204.37 |
| 1415664000000 | 205.1 |
| 1415750400000 | 204.19 |
| 1415836800000 | 204.67 |
| 1415923200000 | 204.44 |
| 1416182400000 | 205.12 |
| 1416268800000 | 205.3 |
| 1416355200000 | 204.85 |
| 1416441600000 | 205.16 |
| 1416528000000 | 208.5 |
| 1416787200000 | 208.8 |
| 1416873600000 | 208.24 |
| 1416960000000 | 208.41 |
| 1417046400000 | 209.26 |
| 1417132800000 | 209.94 |
| 1417392000000 | 208.83 |
| 1417478400000 | 210.87 |
| 1417564800000 | 212.74 |
| 1417651200000 | 210.22 |
| 1417737600000 | 212.95 |
| 1417996800000 | 211.66 |
| 1418083200000 | 208.68 |
| 1418169600000 | 206.51 |
| 1418256000000 | 207.85 |
| 1418342400000 | 203.24 |
| 1418601600000 | 201.63 |
| 1418688000000 | 200.7 |
| 1418774400000 | 204.2 |
| 1418860800000 | 211.28 |
| 1418947200000 | 211.74 |
| 1419206400000 | 213.24 |
| 1419292800000 | 214.5 |
| 1419379200000 | 214.37 |
| 1419465600000 | 214.37 |
| 1419552000000 | 214.94 |
| 1419811200000 | 214.92 |
| 1419897600000 | 213.74 |
| 1419984000000 | 213.68 |
| 1420156800000 | 213.7 |
| 1420416000000 | 211.33 |
| 1420502400000 | 209.5 |
| 1420588800000 | 213.07 |
| 1420675200000 | 217.48 |
| 1420761600000 | 215.35 |
| 1421020800000 | 215.5 |
| 1421107200000 | 216.79 |
| 1421193600000 | 214.96 |
| 1421280000000 | 218.42 |
| 1421366400000 | 222 |
| 1421625600000 | 220.52 |
| 1421712000000 | 222 |
| 1421798400000 | 222.69 |
| 1421884800000 | 227.81 |
| 1421971200000 | 230.69 |
| 1422230400000 | 231.21 |
| 1422316800000 | 227.12 |
| 1422403200000 | 226.38 |
| 1422489600000 | 227.1 |
| 1422576000000 | 225.03 |
| 1422835200000 | 225.83 |
| 1422921600000 | 226.45 |
| 1423008000000 | 226.92 |
| 1423094400000 | 228.41 |
| 1423180800000 | 228.68 |
| 1423440000000 | 227.37 |
| 1423526400000 | 229.84 |
| 1423612800000 | 229.82 |
| 1423699200000 | 230.97 |
| 1423785600000 | 231.32 |
| 1424044800000 | 230.99 |
| 1424131200000 | 231.51 |
| 1424217600000 | 232.95 |
| 1424304000000 | 233.08 |
| 1424390400000 | 234.88 |
| 1424649600000 | 235.8 |
| 1424736000000 | 236.93 |
| 1424822400000 | 237.02 |
| 1424908800000 | 239.61 |
| 1424995200000 | 239.59 |
| 1425254400000 | 240.91 |
| 1425340800000 | 239.29 |
| 1425427200000 | 241.05 |
| 1425513600000 | 242.6 |
| 1425600000000 | 243.01 |
| 1425859200000 | 243.7 |
| 1425945600000 | 242.43 |
| 1426032000000 | 244.85 |
| 1426118400000 | 246.06 |
| 1426204800000 | 246.84 |
| 1426464000000 | 249.31 |
| 1426550400000 | 247.57 |
| 1426636800000 | 248.91 |
| 1426723200000 | 249.42 |
| 1426809600000 | 249.13 |
| 1427068800000 | 246.02 |
| 1427155200000 | 245.67 |
| 1427241600000 | 240.63 |
| 1427328000000 | 240.55 |
| 1427414400000 | 242.37 |
| 1427673600000 | 245.49 |
| 1427760000000 | 245.16 |
| 1427846400000 | 244.3 |
| 1427932800000 | 242.85 |
| 1428019200000 | 242.88 |
| 1428278400000 | 241.46 |
| 1428364800000 | 245.55 |
| 1428451200000 | 247.83 |
| 1428537600000 | 251.17 |
| 1428624000000 | 254.41 |
| 1428883200000 | 254.34 |
| 1428969600000 | 252.14 |
| 1429056000000 | 254.52 |
| 1429142400000 | 252.67 |
| 1429228800000 | 248.14 |
| 1429488000000 | 250.56 |
| 1429574400000 | 251.66 |
| 1429660800000 | 252.44 |
| 1429747200000 | 250.38 |
| 1429833600000 | 249.02 |
| 1430092800000 | 249.1 |
| 1430179200000 | 246.64 |
| 1430265600000 | 241.41 |
| 1430352000000 | 238.87 |
| 1430438400000 | 240.11 |
| 1430697600000 | 242.25 |
| 1430784000000 | 238.97 |
| 1430870400000 | 235.68 |
| 1430956800000 | 237.36 |
| 1431043200000 | 242.24 |
| 1431302400000 | 242.78 |
| 1431388800000 | 239.8 |
| 1431475200000 | 238.28 |
| 1431561600000 | 240.18 |
| 1431648000000 | 239.69 |
| 1431907200000 | 241.31 |
| 1431993600000 | 246.03 |
| 1432080000000 | 246.55 |
| 1432166400000 | 246.76 |
| 1432252800000 | 247.46 |
| 1432512000000 | 247.47 |
| 1432598400000 | 247.1 |
| 1432684800000 | 249.81 |
| 1432771200000 | 248.59 |
| 1432857600000 | 245.13 |
| 1433116800000 | 246.42 |
| 1433203200000 | 241.6 |
| 1433289600000 | 240.15 |
| 1433376000000 | 237.84 |
| 1433462400000 | 239.02 |
| 1433721600000 | 235.87 |
| 1433808000000 | 234.87 |
| 1433894400000 | 237.34 |
| 1433980800000 | 239.38 |
| 1434067200000 | 237.05 |
| 1434326400000 | 235.22 |
| 1434412800000 | 237.02 |
| 1434499200000 | 237.05 |
| 1434585600000 | 236.34 |
| 1434672000000 | 236.71 |
| 1434931200000 | 238.31 |
| 1435017600000 | 242.26 |
| 1435104000000 | 240.55 |
| 1435190400000 | 240.04 |
| 1435276800000 | 240.63 |
| 1435536000000 | 235.04 |
| 1435622400000 | 234.57 |
| 1435708800000 | 237.56 |
| 1435795200000 | 236.76 |
| 1435881600000 | 236.29 |
| 1436140800000 | 235.19 |
| 1436227200000 | 236.92 |
| 1436313600000 | 232.32 |
| 1436400000000 | 234.52 |
| 1436486400000 | 236.15 |
| 1436745600000 | 241.57 |
| 1436832000000 | 242.82 |
| 1436918400000 | 243.69 |
| 1437004800000 | 246.31 |
| 1437091200000 | 246.75 |
| 1437350400000 | 247.01 |
| 1437436800000 | 244.04 |
| 1437523200000 | 244.05 |
| 1437609600000 | 241.4 |
| 1437696000000 | 238.47 |
| 1437955200000 | 234.37 |
| 1438041600000 | 238.29 |
| 1438128000000 | 240.38 |
| 1438214400000 | 242.65 |
| 1438300800000 | 241.3 |
| 1438560000000 | 242.7 |
| 1438646400000 | 242.64 |
| 1438732800000 | 246.02 |
| 1438819200000 | 242.57 |
| 1438905600000 | 241.34 |
| 1439164800000 | 243.09 |
| 1439251200000 | 238.85 |
| 1439337600000 | 234.33 |
| 1439424000000 | 235.74 |
| 1439510400000 | 236.53 |
| 1439769600000 | 238.06 |
| 1439856000000 | 238.71 |
| 1439942400000 | 235.85 |
| 1440028800000 | 229.06 |
| 1440115200000 | 221.05 |
| 1440374400000 | 208.91 |
| 1440460800000 | 212.14 |
| 1440547200000 | 215.86 |
| 1440633600000 | 223.33 |
| 1440720000000 | 223.49 |
| 1440979200000 | 222.06 |
| 1441065600000 | 215.75 |
| 1441152000000 | 218.76 |
| 1441238400000 | 222.83 |
| 1441324800000 | 218.62 |
| 1441584000000 | 218.33 |
| 1441670400000 | 222.6 |
| 1441756800000 | 221.93 |
| 1441843200000 | 221 |
| 1441929600000 | 219.98 |
| 1442188800000 | 218.82 |
| 1442275200000 | 221.03 |
| 1442361600000 | 223.51 |
| 1442448000000 | 222.68 |
| 1442534400000 | 218.67 |
| 1442793600000 | 222.33 |
| 1442880000000 | 219.29 |
| 1442966400000 | 218.91 |
| 1443052800000 | 214.99 |
| 1443139200000 | 218.62 |
| 1443398400000 | 213.87 |
| 1443484800000 | 213.42 |
| 1443571200000 | 218.75 |
| 1443657600000 | 217.82 |
| 1443744000000 | 218.93 |
| 1444003200000 | 224.51 |
| 1444089600000 | 223.52 |
| 1444176000000 | 225 |
| 1444262400000 | 226.17 |
| 1444348800000 | 225.76 |
| 1444608000000 | 225.9 |
| 1444694400000 | 224.04 |
| 1444780800000 | 221.75 |
| 1444867200000 | 225.14 |
| 1444953600000 | 226.28 |
| 1445212800000 | 227.74 |
| 1445299200000 | 226.95 |
| 1445385600000 | 226.09 |
| 1445472000000 | 232.84 |
| 1445558400000 | 237.37 |
| 1445817600000 | 236.65 |
| 1445904000000 | 236.15 |
| 1445990400000 | 237.93 |
| 1446076800000 | 239.04 |
| 1446163200000 | 236.46 |
| 1446422400000 | 237.9 |
| 1446508800000 | 239.49 |
| 1446595200000 | 240.5 |
| 1446681600000 | 239.99 |
| 1446768000000 | 241.46 |
| 1447027200000 | 239.21 |
| 1447113600000 | 240.23 |
| 1447200000000 | 239.81 |
| 1447286400000 | 236.54 |
| 1447372800000 | 233.76 |
| 1447632000000 | 236.12 |
| 1447718400000 | 239.3 |
| 1447804800000 | 240.85 |
| 1447891200000 | 239.8 |
| 1447977600000 | 242.3 |
| 1448236800000 | 242.88 |
| 1448323200000 | 241.17 |
| 1448409600000 | 243.62 |
| 1448496000000 | 243.91 |
| 1448582400000 | 244.18 |
| 1448841600000 | 244.41 |
| 1448928000000 | 245.12 |
| 1449014400000 | 244.77 |
| 1449100800000 | 235.5 |
| 1449187200000 | 238 |
| 1449446400000 | 238.48 |
| 1449532800000 | 235.84 |
| 1449619200000 | 232.72 |
| 1449705600000 | 233.02 |
| 1449792000000 | 228.11 |
| 1450051200000 | 227.19 |
| 1450137600000 | 231.98 |
| 1450224000000 | 234.09 |
| 1450310400000 | 233.97 |
| 1450396800000 | 230.69 |
| 1450656000000 | 230.19 |
| 1450742400000 | 230.77 |
| 1450828800000 | 235.37 |
| 1450915200000 | 234.1 |
| 1451001600000 | 234.1 |
| 1451260800000 | 233.4 |
| 1451347200000 | 237.33 |
| 1451433600000 | 235.92 |
| 1451520000000 | 234.58 |
| 1451865600000 | 230.68 |
| 1451952000000 | 232.4 |
| 1452038400000 | 229.1 |
| 1452124800000 | 223.07 |
| 1452211200000 | 219.21 |
| 1452470400000 | 219.99 |
| 1452556800000 | 223.03 |
| 1452643200000 | 219.35 |
| 1452729600000 | 220.3 |
| 1452816000000 | 214.12 |
| 1453075200000 | 215.01 |
| 1453161600000 | 216.22 |
| 1453248000000 | 213.25 |
| 1453334400000 | 216.07 |
| 1453420800000 | 220.06 |
| 1453680000000 | 218.01 |
| 1453766400000 | 219.56 |
| 1453852800000 | 218.43 |
| 1453939200000 | 215.84 |
| 1454025600000 | 222.94 |
| 1454284800000 | 222.36 |
| 1454371200000 | 217.89 |
| 1454457600000 | 215.72 |
| 1454544000000 | 214.59 |
| 1454630400000 | 211.14 |
| 1454889600000 | 206.2 |
| 1454976000000 | 203.74 |
| 1455062400000 | 206.86 |
| 1455148800000 | 201.09 |
| 1455235200000 | 206.36 |
| 1455494400000 | 210.28 |
| 1455580800000 | 212.41 |
| 1455667200000 | 216.97 |
| 1455753600000 | 217.45 |
| 1455840000000 | 217.11 |
| 1456099200000 | 221.31 |
| 1456185600000 | 219.15 |
| 1456272000000 | 217.97 |
| 1456358400000 | 221.05 |
| 1456444800000 | 223.35 |
| 1456704000000 | 223.24 |
| 1456790400000 | 227.81 |
| 1456876800000 | 228.57 |
| 1456963200000 | 227.08 |
| 1457049600000 | 226.78 |
| 1457308800000 | 227.29 |
| 1457395200000 | 224.66 |
| 1457481600000 | 226.13 |
| 1457568000000 | 222.99 |
| 1457654400000 | 226.9 |
| 1457913600000 | 228.21 |
| 1458000000000 | 226.7 |
| 1458086400000 | 228.04 |
| 1458172800000 | 225.65 |
| 1458259200000 | 227.3 |
| 1458518400000 | 227.66 |
| 1458604800000 | 227.91 |
| 1458691200000 | 227.98 |
| 1458777600000 | 227.02 |
| 1458864000000 | 227.02 |
| 1459123200000 | 226.48 |
| 1459209600000 | 228.64 |
| 1459296000000 | 228.39 |
| 1459382400000 | 226.83 |
| 1459468800000 | 227.5 |
| 1459728000000 | 227.12 |
| 1459814400000 | 224.33 |
| 1459900800000 | 226.38 |
| 1459987200000 | 223.95 |
| 1460073600000 | 224.41 |
| 1460332800000 | 223.77 |
| 1460419200000 | 226.35 |
| 1460505600000 | 230.92 |
| 1460592000000 | 231.19 |
| 1460678400000 | 230.34 |
| 1460937600000 | 231.19 |
| 1461024000000 | 232.27 |
| 1461110400000 | 233.42 |
| 1461196800000 | 233.26 |
| 1461283200000 | 233.87 |
| 1461542400000 | 232.9 |
| 1461628800000 | 232.52 |
| 1461715200000 | 232.83 |
| 1461801600000 | 232.19 |
| 1461888000000 | 227.55 |
| 1462147200000 | 228.01 |
| 1462233600000 | 225.74 |
| 1462320000000 | 224.41 |
| 1462406400000 | 225.8 |
| 1462492800000 | 225.58 |
| 1462752000000 | 227.21 |
| 1462838400000 | 229.44 |
| 1462924800000 | 226.81 |
| 1463011200000 | 226.6 |
| 1463097600000 | 227.41 |
| 1463356800000 | 228.55 |
| 1463443200000 | 226.94 |
| 1463529600000 | 228.36 |
| 1463616000000 | 227.9 |
| 1463702400000 | 229.77 |
| 1463961600000 | 229.3 |
| 1464048000000 | 233.85 |
| 1464134400000 | 235.62 |
| 1464220800000 | 235.32 |
| 1464307200000 | 236.88 |
| 1464566400000 | 236.96 |
| 1464652800000 | 236.47 |
| 1464739200000 | 235.51 |
| 1464825600000 | 236.42 |
| 1464912000000 | 233.33 |
| 1465171200000 | 233.61 |
| 1465257600000 | 234.34 |
| 1465344000000 | 234.07 |
| 1465430400000 | 233.93 |
| 1465516800000 | 230.97 |
| 1465776000000 | 228.2 |
| 1465862400000 | 227.74 |
| 1465948800000 | 227.75 |
| 1466035200000 | 228.82 |
| 1466121600000 | 227.9 |
| 1466380800000 | 230.85 |
| 1466467200000 | 232.34 |
| 1466553600000 | 232.39 |
| 1466640000000 | 234.67 |
| 1466726400000 | 226.5 |
| 1466985600000 | 222.26 |
| 1467072000000 | 225.46 |
| 1467158400000 | 229.85 |
| 1467244800000 | 232.22 |
| 1467331200000 | 232.96 |
| 1467590400000 | 232.28 |
| 1467676800000 | 230.47 |
| 1467763200000 | 230.61 |
| 1467849600000 | 231.5 |
| 1467936000000 | 235.73 |
| 1468195200000 | 237.42 |
| 1468281600000 | 239.02 |
| 1468368000000 | 238.75 |
| 1468454400000 | 240.08 |
| 1468540800000 | 240.28 |
| 1468800000000 | 241.11 |
| 1468886400000 | 241.33 |
| 1468972800000 | 243.57 |
| 1469059200000 | 243.61 |
| 1469145600000 | 244.99 |
| 1469404800000 | 245.3 |
| 1469491200000 | 245.8 |
| 1469577600000 | 245.89 |
| 1469664000000 | 244.64 |
| 1469750400000 | 243.83 |
| 1470009600000 | 243.8 |
| 1470096000000 | 241.09 |
| 1470182400000 | 242.05 |
| 1470268800000 | 243.23 |
| 1470355200000 | 246.05 |
| 1470614400000 | 245.64 |
| 1470700800000 | 245.92 |
| 1470787200000 | 244.88 |
| 1470873600000 | 246.39 |
| 1470960000000 | 246.15 |
| 1471219200000 | 246.66 |
| 1471305600000 | 244.14 |
| 1471392000000 | 243.14 |
| 1471478400000 | 243.09 |
| 1471564800000 | 243.13 |
| 1471824000000 | 243.3 |
| 1471910400000 | 244.7 |
| 1471996800000 | 244.8 |
| 1472083200000 | 243.31 |
| 1472169600000 | 243.55 |
| 1472428800000 | 245.4 |
| 1472515200000 | 245.7 |
| 1472601600000 | 245.03 |
| 1472688000000 | 244.55 |
| 1472774400000 | 246.9 |
| 1473033600000 | 247.26 |
| 1473120000000 | 245.77 |
| 1473206400000 | 245.89 |
| 1473292800000 | 244.19 |
| 1473379200000 | 240.22 |
| 1473638400000 | 241.73 |
| 1473724800000 | 238.55 |
| 1473811200000 | 238.34 |
| 1473897600000 | 240.39 |
| 1473984000000 | 240.58 |
| 1474243200000 | 241.28 |
| 1474329600000 | 241.81 |
| 1474416000000 | 244.49 |
| 1474502400000 | 245.47 |
| 1474588800000 | 244.21 |
| 1474848000000 | 240.9 |
| 1474934400000 | 243.19 |
| 1475020800000 | 243.96 |
| 1475107200000 | 242.28 |
| 1475193600000 | 243.55 |
| 1475452800000 | 243.34 |
| 1475539200000 | 244.07 |
| 1475625600000 | 243.54 |
| 1475712000000 | 243.49 |
| 1475798400000 | 241.96 |
| 1476057600000 | 243.1 |
| 1476144000000 | 242.1 |
| 1476230400000 | 242.29 |
| 1476316800000 | 240.85 |
| 1476403200000 | 242.25 |
| 1476662400000 | 241.29 |
| 1476748800000 | 244.01 |
| 1476835200000 | 244.4 |
| 1476921600000 | 244.73 |
| 1477008000000 | 245.64 |
| 1477267200000 | 246.01 |
| 1477353600000 | 244.97 |
| 1477440000000 | 243.63 |
| 1477526400000 | 243.19 |
| 1477612800000 | 241.67 |
| 1477872000000 | 240.9 |
| 1477958400000 | 237.73 |
| 1478044800000 | 235.22 |
| 1478131200000 | 234.86 |
| 1478217600000 | 233.87 |
| 1478476800000 | 240.24 |
| 1478563200000 | 240.77 |
| 1478649600000 | 244.78 |
| 1478736000000 | 246.07 |
| 1478822400000 | 246.57 |
| 1479081600000 | 248.37 |
| 1479168000000 | 249.42 |
| 1479254400000 | 250.5 |
| 1479340800000 | 252.34 |
| 1479427200000 | 253.53 |
| 1479686400000 | 253.71 |
| 1479772800000 | 255.15 |
| 1479859200000 | 256.2 |
| 1479945600000 | 256.03 |
| 1480032000000 | 256.39 |
| 1480291200000 | 255.22 |
| 1480377600000 | 255.66 |
| 1480464000000 | 254.54 |
| 1480550400000 | 252.68 |
| 1480636800000 | 251.81 |
| 1480896000000 | 251.85 |
| 1480982400000 | 252.63 |
| 1481068800000 | 255.05 |
| 1481155200000 | 258.56 |
| 1481241600000 | 261.3 |
| 1481500800000 | 259.26 |
| 1481587200000 | 260.74 |
| 1481673600000 | 259.26 |
| 1481760000000 | 264.48 |
| 1481846400000 | 264.02 |
| 1482105600000 | 263.65 |
| 1482192000000 | 265.96 |
| 1482278400000 | 264.19 |
| 1482364800000 | 263.51 |
| 1482451200000 | 263.86 |
| 1482710400000 | 263.86 |
| 1482796800000 | 264.55 |
| 1482883200000 | 264.37 |
| 1482969600000 | 262.6 |
| 1483056000000 | 260.73 |
| 1483315200000 | 261.14 |
| 1483401600000 | 265.65 |
| 1483488000000 | 265.25 |
| 1483574400000 | 262.76 |
| 1483660800000 | 264.17 |
| 1483920000000 | 264.29 |
| 1484006400000 | 264.01 |
| 1484092800000 | 266.34 |
| 1484179200000 | 262.46 |
| 1484265600000 | 264.15 |
| 1484524800000 | 263.88 |
| 1484611200000 | 261.54 |
| 1484697600000 | 261.86 |
| 1484784000000 | 263.19 |
| 1484870400000 | 262.01 |
| 1485129600000 | 259.61 |
| 1485216000000 | 260.97 |
| 1485302400000 | 263.46 |
| 1485388800000 | 264.45 |
| 1485475200000 | 263.97 |
| 1485734400000 | 262.91 |
| 1485820800000 | 260.06 |
| 1485907200000 | 261.26 |
| 1485993600000 | 260.15 |
| 1486080000000 | 262.5 |
| 1486339200000 | 262.19 |
| 1486425600000 | 263.78 |
| 1486512000000 | 264.09 |
| 1486598400000 | 266.43 |
| 1486684800000 | 268.01 |
| 1486944000000 | 269.82 |
| 1487030400000 | 271.51 |
| 1487116800000 | 273.12 |
| 1487203200000 | 271.14 |
| 1487289600000 | 272.13 |
| 1487548800000 | 272.46 |
| 1487635200000 | 275.44 |
| 1487721600000 | 275.39 |
| 1487808000000 | 274.29 |
| 1487894400000 | 274.76 |
| 1488153600000 | 274.21 |
| 1488240000000 | 273.37 |
| 1488326400000 | 278.07 |
| 1488412800000 | 277.72 |
| 1488499200000 | 276.97 |
| 1488758400000 | 275.57 |
| 1488844800000 | 275.36 |
| 1488931200000 | 276.2 |
| 1489017600000 | 276.03 |
| 1489104000000 | 275.52 |
| 1489363200000 | 275.72 |
| 1489449600000 | 275.4 |
| 1489536000000 | 277.46 |
| 1489622400000 | 276.11 |
| 1489708800000 | 275.84 |
| 1489968000000 | 275.22 |
| 1490054400000 | 271.68 |
| 1490140800000 | 271.88 |
| 1490227200000 | 272.69 |
| 1490313600000 | 272.18 |
| 1490572800000 | 270.6 |
| 1490659200000 | 272.35 |
| 1490745600000 | 274.26 |
| 1490832000000 | 275.44 |
| 1490918400000 | 276.25 |
| 1491177600000 | 276.23 |
| 1491264000000 | 276.12 |
| 1491350400000 | 275.35 |
| 1491436800000 | 275.99 |
| 1491523200000 | 276.91 |
| 1491782400000 | 277.36 |
| 1491868800000 | 276.57 |
| 1491955200000 | 276.09 |
| 1492041600000 | 274.88 |
| 1492128000000 | 274.88 |
| 1492387200000 | 275.83 |
| 1492473600000 | 274.1 |
| 1492560000000 | 274.02 |
| 1492646400000 | 275.22 |
| 1492732800000 | 276.35 |
| 1492992000000 | 276.74 |
| 1493078400000 | 276.78 |
| 1493164800000 | 278 |
| 1493251200000 | 278.81 |
| 1493337600000 | 277.79 |
| 1493596800000 | 277.07 |
| 1493683200000 | 278.8 |
| 1493769600000 | 278.36 |
| 1493856000000 | 278.59 |
| 1493942400000 | 278.68 |
| 1494201600000 | 278.9 |
| 1494288000000 | 280.33 |
| 1494374400000 | 281.28 |
| 1494460800000 | 280.24 |
| 1494547200000 | 279.46 |
| 1494806400000 | 279.61 |
| 1494892800000 | 277.58 |
| 1494979200000 | 272.08 |
| 1495065600000 | 272.4 |
| 1495152000000 | 272.78 |
| 1495411200000 | 273.18 |
| 1495497600000 | 273.97 |
| 1495584000000 | 275.44 |
| 1495670400000 | 276.51 |
| 1495756800000 | 276.78 |
| 1496016000000 | 276.95 |
| 1496102400000 | 276.88 |
| 1496188800000 | 275.95 |
| 1496275200000 | 278.29 |
| 1496361600000 | 278.49 |
| 1496620800000 | 278.56 |
| 1496707200000 | 276.75 |
| 1496793600000 | 277.54 |
| 1496880000000 | 278.65 |
| 1496966400000 | 279.11 |
| 1497225600000 | 277.57 |
| 1497312000000 | 279.21 |
| 1497398400000 | 278.16 |
| 1497484800000 | 279.25 |
| 1497571200000 | 279.41 |
| 1497830400000 | 282.89 |
| 1497916800000 | 281.85 |
| 1498003200000 | 281.94 |
| 1498089600000 | 281.88 |
| 1498176000000 | 281.31 |
| 1498435200000 | 281.48 |
| 1498521600000 | 277.58 |
| 1498608000000 | 277.94 |
| 1498694400000 | 273.49 |
| 1498780800000 | 274.66 |
| 1499040000000 | 275.94 |
| 1499126400000 | 275.83 |
| 1499212800000 | 277.48 |
| 1499299200000 | 274.15 |
| 1499385600000 | 275.58 |
| 1499644800000 | 276.06 |
| 1499731200000 | 274.7 |
| 1499817600000 | 277.54 |
| 1499904000000 | 278.31 |
| 1499990400000 | 278.96 |
| 1500249600000 | 278.55 |
| 1500336000000 | 275.82 |
| 1500422400000 | 278.27 |
| 1500508800000 | 276.28 |
| 1500595200000 | 274.85 |
| 1500854400000 | 274.1 |
| 1500940800000 | 274.7 |
| 1501027200000 | 275.64 |
| 1501113600000 | 274.4 |
| 1501200000000 | 272.44 |
| 1501459200000 | 271.87 |
| 1501545600000 | 272.91 |
| 1501632000000 | 271.88 |
| 1501718400000 | 271.87 |
| 1501804800000 | 274.96 |
| 1502064000000 | 274.67 |
| 1502150400000 | 275.24 |
| 1502236800000 | 274.88 |
| 1502323200000 | 271.04 |
| 1502409600000 | 269.87 |
| 1502668800000 | 273.05 |
| 1502755200000 | 273.76 |
| 1502841600000 | 275.29 |
| 1502928000000 | 271.17 |
| 1503014400000 | 269.77 |
| 1503273600000 | 268.88 |
| 1503360000000 | 272.23 |
| 1503446400000 | 269.88 |
| 1503532800000 | 270.16 |
| 1503619200000 | 269.48 |
| 1503878400000 | 268.22 |
| 1503964800000 | 266.17 |
| 1504051200000 | 269.14 |
| 1504137600000 | 271.82 |
| 1504224000000 | 273.08 |
| 1504483200000 | 272.15 |
| 1504569600000 | 270.98 |
| 1504656000000 | 271.54 |
| 1504742400000 | 271.94 |
| 1504828800000 | 271.93 |
| 1505088000000 | 275.91 |
| 1505174400000 | 277.54 |
| 1505260800000 | 277.7 |
| 1505347200000 | 278.35 |
| 1505433600000 | 276.95 |
| 1505692800000 | 277.75 |
| 1505779200000 | 277.37 |
| 1505865600000 | 277.13 |
| 1505952000000 | 277.8 |
| 1506038400000 | 277.68 |
| 1506297600000 | 278.71 |
| 1506384000000 | 280.16 |
| 1506470400000 | 281.6 |
| 1506556800000 | 281.31 |
| 1506643200000 | 282.05 |
| 1506902400000 | 284.91 |
| 1506988800000 | 285.2 |
| 1507075200000 | 285.42 |
| 1507161600000 | 286.53 |
| 1507248000000 | 285.89 |
| 1507507200000 | 286.04 |
| 1507593600000 | 285.33 |
| 1507680000000 | 285.14 |
| 1507766400000 | 285.25 |
| 1507852800000 | 285.95 |
| 1508112000000 | 286.38 |
| 1508198400000 | 287.36 |
| 1508284800000 | 287.64 |
| 1508371200000 | 286.63 |
| 1508457600000 | 288.38 |
| 1508716800000 | 289.15 |
| 1508803200000 | 288.63 |
| 1508889600000 | 287.03 |
| 1508976000000 | 290.42 |
| 1509062400000 | 293.8 |
| 1509321600000 | 292.33 |
| 1509408000000 | 292.96 |
| 1509494400000 | 294.25 |
| 1509580800000 | 292.54 |
| 1509667200000 | 294.03 |
| 1509926400000 | 294.84 |
| 1510012800000 | 294.74 |
| 1510099200000 | 294.35 |
| 1510185600000 | 291.06 |
| 1510272000000 | 290.46 |
| 1510531200000 | 289.81 |
| 1510617600000 | 288.06 |
| 1510704000000 | 285.71 |
| 1510790400000 | 289.21 |
| 1510876800000 | 288.57 |
| 1511136000000 | 290.07 |
| 1511222400000 | 292.17 |
| 1511308800000 | 290 |
| 1511395200000 | 289 |
| 1511481600000 | 287.95 |
| 1511740800000 | 287.7 |
| 1511827200000 | 290.72 |
| 1511913600000 | 290.69 |
| 1512000000000 | 291.28 |
| 1512086400000 | 290.83 |
| 1512345600000 | 291.5 |
| 1512432000000 | 291.03 |
| 1512518400000 | 291.83 |
| 1512604800000 | 292.78 |
| 1512691200000 | 295.41 |
| 1512950400000 | 295.01 |
| 1513036800000 | 296.7 |
| 1513123200000 | 296.46 |
| 1513209600000 | 294.93 |
| 1513296000000 | 296.39 |
| 1513555200000 | 298.17 |
| 1513641600000 | 297.48 |
| 1513728000000 | 295.82 |
| 1513814400000 | 296.44 |
| 1513900800000 | 296.57 |
| 1514160000000 | 296.57 |
| 1514246400000 | 296.1 |
| 1514332800000 | 296.07 |
| 1514419200000 | 295.47 |
| 1514505600000 | 293.02 |
| 1514851200000 | 293.41 |
| 1514937600000 | 296.3 |
| 1515024000000 | 297.13 |
| 1515110400000 | 300.77 |
| 1515369600000 | 302.14 |
| 1515456000000 | 303.82 |
| 1515542400000 | 301.86 |
| 1515628800000 | 301.18 |
| 1515715200000 | 301.49 |
| 1515974400000 | 299.43 |
| 1516060800000 | 299.77 |
| 1516147200000 | 302.36 |
| 1516233600000 | 302.8 |
| 1516320000000 | 305.3 |
| 1516579200000 | 306.23 |
| 1516665600000 | 306.62 |
| 1516752000000 | 303.76 |
| 1516838400000 | 301.04 |
| 1516924800000 | 306.94 |
| 1517184000000 | 307.33 |
| 1517270400000 | 302.47 |
| 1517356800000 | 301.55 |
| 1517443200000 | 300.71 |
| 1517529600000 | 296.16 |
| 1517788800000 | 287.61 |
| 1517875200000 | 289.16 |
| 1517961600000 | 291.84 |
| 1518048000000 | 283.62 |
| 1518134400000 | 285.8 |
| 1518393600000 | 288.78 |
| 1518480000000 | 287.35 |
| 1518566400000 | 290.72 |
| 1518652800000 | 293.01 |
| 1518739200000 | 294.86 |
| 1518998400000 | 294.91 |
| 1519084800000 | 295.87 |
| 1519171200000 | 295.54 |
| 1519257600000 | 295.29 |
| 1519344000000 | 298.84 |
| 1519603200000 | 302.04 |
| 1519689600000 | 300.66 |
| 1519776000000 | 298.37 |
| 1519862400000 | 293.9 |
| 1519948800000 | 290.94 |
| 1520208000000 | 293.27 |
| 1520294400000 | 293.14 |
| 1520380800000 | 293.4 |
| 1520467200000 | 296.16 |
| 1520553600000 | 300.19 |
| 1520812800000 | 299.97 |
| 1520899200000 | 296.92 |
| 1520985600000 | 296.77 |
| 1521072000000 | 298.18 |
| 1521158400000 | 299.12 |
| 1521417600000 | 295.03 |
| 1521504000000 | 297.37 |
| 1521590400000 | 296.61 |
| 1521676800000 | 288.54 |
| 1521763200000 | 282.71 |
| 1522022400000 | 285.95 |
| 1522108800000 | 284.31 |
| 1522195200000 | 284.35 |
| 1522281600000 | 288.25 |
| 1522368000000 | 288.25 |
| 1522627200000 | 284.15 |
| 1522713600000 | 286.05 |
| 1522800000000 | 287.31 |
| 1522886400000 | 291.24 |
| 1522972800000 | 286.35 |
| 1523232000000 | 286.57 |
| 1523318400000 | 290.41 |
| 1523404800000 | 288.23 |
| 1523491200000 | 291.91 |
| 1523577600000 | 291.11 |
| 1523836800000 | 291.5 |
| 1523923200000 | 295.01 |
| 1524009600000 | 294.57 |
| 1524096000000 | 293.28 |
| 1524182400000 | 292.96 |
| 1524441600000 | 294.38 |
| 1524528000000 | 292.71 |
| 1524614400000 | 293.24 |
| 1524700800000 | 297.45 |
| 1524787200000 | 298.81 |
| 1525046400000 | 297.87 |
| 1525132800000 | 300.19 |
| 1525219200000 | 300.37 |
| 1525305600000 | 299.64 |
| 1525392000000 | 302.75 |
| 1525651200000 | 303.92 |
| 1525737600000 | 305.44 |
| 1525824000000 | 306.88 |
| 1525910400000 | 308.46 |
| 1525996800000 | 308.29 |
| 1526256000000 | 308.24 |
| 1526342400000 | 308.51 |
| 1526428800000 | 311.58 |
| 1526515200000 | 312.27 |
| 1526601600000 | 312.19 |
| 1526860800000 | 314.1 |
| 1526947200000 | 313.49 |
| 1527033600000 | 314.78 |
| 1527120000000 | 314.24 |
| 1527206400000 | 315.84 |
| 1527465600000 | 316.16 |
| 1527552000000 | 313.32 |
| 1527638400000 | 315.01 |
| 1527724800000 | 311.63 |
| 1527811200000 | 315.49 |
| 1528070400000 | 316.54 |
| 1528156800000 | 317.38 |
| 1528243200000 | 317.39 |
| 1528329600000 | 315.01 |
| 1528416000000 | 316.69 |
| 1528675200000 | 316.99 |
| 1528761600000 | 317.76 |
| 1528848000000 | 317.75 |
| 1528934400000 | 321.75 |
| 1529020800000 | 321.9 |
| 1529280000000 | 320.07 |
| 1529366400000 | 318.44 |
| 1529452800000 | 317.92 |
| 1529539200000 | 315.31 |
| 1529625600000 | 315.76 |
| 1529884800000 | 309.42 |
| 1529971200000 | 309.93 |
| 1530057600000 | 309.48 |
| 1530144000000 | 309.78 |
| 1530230400000 | 310.02 |
| 1530489600000 | 310.63 |
| 1530576000000 | 309.97 |
| 1530662400000 | 309.69 |
| 1530748800000 | 311.19 |
| 1530835200000 | 312.75 |
| 1531094400000 | 315.28 |
| 1531180800000 | 317.19 |
| 1531267200000 | 314.34 |
| 1531353600000 | 318.36 |
| 1531440000000 | 319.31 |
| 1531699200000 | 317.98 |
| 1531785600000 | 319.78 |
| 1531872000000 | 322.42 |
| 1531958400000 | 322.11 |
| 1532044800000 | 319.69 |
| 1532304000000 | 319.41 |
| 1532390400000 | 320.68 |
| 1532476800000 | 323.09 |
| 1532563200000 | 323.87 |
| 1532649600000 | 321.87 |
| 1532908800000 | 318.68 |
| 1532995200000 | 320.2 |
| 1533081600000 | 319.89 |
| 1533168000000 | 321.08 |
| 1533254400000 | 323.1 |
| 1533513600000 | 323.88 |
| 1533600000000 | 324.64 |
| 1533686400000 | 324.49 |
| 1533772800000 | 325.25 |
| 1533859200000 | 324.78 |
| 1534118400000 | 324.59 |
| 1534204800000 | 327.05 |
| 1534291200000 | 324.49 |
| 1534377600000 | 325.62 |
| 1534464000000 | 325.29 |
| 1534723200000 | 326.42 |
| 1534809600000 | 326.17 |
| 1534896000000 | 325.53 |
| 1534982400000 | 326.07 |
| 1535068800000 | 326.36 |
| 1535328000000 | 328.03 |
| 1535414400000 | 327.73 |
| 1535500800000 | 329.77 |
| 1535587200000 | 329.1 |
| 1535673600000 | 328.8 |
| 1535932800000 | 328.98 |
| 1536019200000 | 328.56 |
| 1536105600000 | 324.37 |
| 1536192000000 | 323.44 |
| 1536278400000 | 323.82 |
| 1536537600000 | 324.86 |
| 1536624000000 | 325.02 |
| 1536710400000 | 324.85 |
| 1536796800000 | 325.6 |
| 1536883200000 | 326.84 |
| 1537142400000 | 325.18 |
| 1537228800000 | 326.41 |
| 1537315200000 | 327.38 |
| 1537401600000 | 328.58 |
| 1537488000000 | 329.8 |
| 1537747200000 | 328.1 |
| 1537833600000 | 328.52 |
| 1537920000000 | 329.54 |
| 1538006400000 | 331.75 |
| 1538092800000 | 332.36 |
| 1538352000000 | 334.23 |
| 1538438400000 | 333.34 |
| 1538524800000 | 333.94 |
| 1538611200000 | 329.95 |
| 1538697600000 | 327.79 |
| 1538956800000 | 325.73 |
| 1539043200000 | 325.44 |
| 1539129600000 | 314.09 |
| 1539216000000 | 307.34 |
| 1539302400000 | 310.95 |
| 1539561600000 | 308.78 |
| 1539648000000 | 316.06 |
| 1539734400000 | 315.68 |
| 1539820800000 | 312.37 |
| 1539907200000 | 309.91 |
| 1540166400000 | 310.06 |
| 1540252800000 | 306.64 |
| 1540339200000 | 300.57 |
| 1540425600000 | 305.36 |
| 1540512000000 | 301.8 |
| 1540771200000 | 300.81 |
| 1540857600000 | 304.03 |
| 1540944000000 | 309.14 |
| 1541030400000 | 311.49 |
| 1541116800000 | 311.74 |
| 1541376000000 | 311.52 |
| 1541462400000 | 312.24 |
| 1541548800000 | 316.79 |
| 1541635200000 | 317.47 |
| 1541721600000 | 316.63 |
| 1541980800000 | 312.9 |
| 1542067200000 | 314.02 |
| 1542153600000 | 311.69 |
| 1542240000000 | 313.37 |
| 1542326400000 | 311.35 |
| 1542585600000 | 304.6 |
| 1542672000000 | 301.2 |
| 1542758400000 | 303.73 |
| 1542844800000 | 302.73 |
| 1542931200000 | 304.01 |
| 1543190400000 | 308.44 |
| 1543276800000 | 309.8 |
| 1543363200000 | 315.41 |
| 1543449600000 | 312.5 |
| 1543536000000 | 315.85 |
| 1543795200000 | 319.7 |
| 1543881600000 | 312.19 |
| 1543968000000 | 310.75 |
| 1544054400000 | 306.44 |
| 1544140800000 | 301.14 |
| 1544400000000 | 300.4 |
| 1544486400000 | 302.81 |
| 1544572800000 | 305.49 |
| 1544659200000 | 305.57 |
| 1544745600000 | 301.8399 |
| 1545004800000 | 295.81 |
| 1545091200000 | 294.68 |
| 1545177600000 | 291.31 |
| 1545264000000 | 286.55 |
| 1545350400000 | 282.36 |
| 1545609600000 | 277.97 |
| 1545696000000 | 277.97 |
| 1545782400000 | 286.46 |
| 1545868800000 | 287.4 |
| 1545955200000 | 288.46 |
| 1546214400000 | 291 |
| 1546387200000 | 291.48 |
| 1546473600000 | 284.19 |
| 1546560000000 | 293.33 |
| 1546819200000 | 294.16 |
| 1546905600000 | 297.71 |
| 1546992000000 | 298.85 |
| 1547078400000 | 300.15 |
| 1547164800000 | 301.25 |
| 1547424000000 | 299.62 |
| 1547510400000 | 302.8 |
| 1547596800000 | 303.99 |
| 1547683200000 | 305.77 |
| 1547769600000 | 311.26 |
| 1548028800000 | 311.13 |
| 1548115200000 | 308.47 |
| 1548201600000 | 308.67 |
| 1548288000000 | 311.22 |
| 1548374400000 | 312.42 |
| 1548633600000 | 308.5899 |
| 1548720000000 | 309.06 |
| 1548806400000 | 312.26 |
| 1548892800000 | 312.66 |
| 1548979200000 | 315.61 |
| 1549238400000 | 316.32 |
| 1549324800000 | 319.01 |
| 1549411200000 | 320.71 |
| 1549497600000 | 317.36 |
| 1549584000000 | 317.72 |
| 1549843200000 | 320.06 |
| 1549929600000 | 323.13 |
| 1550016000000 | 325.12 |
| 1550102400000 | 325.12 |
| 1550188800000 | 328.75 |
| 1550448000000 | 328.19 |
| 1550534400000 | 327.54 |
| 1550620800000 | 328.45 |
| 1550707200000 | 327.9 |
| 1550793600000 | 330.68 |
| 1551052800000 | 331 |
| 1551139200000 | 330.8399 |
| 1551225600000 | 329.61 |
| 1551312000000 | 328.52 |
| 1551398400000 | 330.97 |
| 1551657600000 | 331 |
| 1551744000000 | 331.31 |
| 1551830400000 | 329.06 |
| 1551916800000 | 328.41 |
| 1552003200000 | 326.77 |
| 1552262400000 | 331.04 |
| 1552348800000 | 330.9 |
| 1552435200000 | 332.7 |
| 1552521600000 | 333.74 |
| 1552608000000 | 335.92 |
| 1552867200000 | 336.17 |
| 1552953600000 | 337.14 |
| 1553040000000 | 334.17 |
| 1553126400000 | 335.96 |
| 1553212800000 | 331.95 |
| 1553472000000 | 330.38 |
| 1553558400000 | 333.97 |
| 1553644800000 | 333.18 |
| 1553731200000 | 334.71 |
| 1553817600000 | 338.37 |
| 1554076800000 | 342.16 |
| 1554163200000 | 343.11 |
| 1554249600000 | 344.63 |
| 1554336000000 | 344.47 |
| 1554422400000 | 345.42 |
| 1554681600000 | 344.79 |
| 1554768000000 | 342.2 |
| 1554854400000 | 344.24 |
| 1554940800000 | 343.73 |
| 1555027200000 | 343.71 |
| 1555286400000 | 344.25 |
| 1555372800000 | 344.32 |
| 1555459200000 | 343.21 |
| 1555545600000 | 345.07 |
| 1555632000000 | 345.07 |
| 1555891200000 | 344.65 |
| 1555977600000 | 348.0899 |
| 1556064000000 | 348.9 |
| 1556150400000 | 349.43 |
| 1556236800000 | 349.44 |
| 1556496000000 | 349.33 |
| 1556582400000 | 349.36 |
| 1556668800000 | 346.63 |
| 1556755200000 | 346.8399 |
| 1556841600000 | 348.51 |
| 1557100800000 | 346.5299 |
| 1557187200000 | 341.47 |
| 1557273600000 | 341.11 |
| 1557360000000 | 337.7 |
| 1557446400000 | 338.67 |
| 1557705600000 | 331.4 |
| 1557792000000 | 335.51 |
| 1557878400000 | 337.76 |
| 1557964800000 | 342.14 |
| 1558051200000 | 341.07 |
| 1558310400000 | 338.06 |
| 1558396800000 | 340.96 |
| 1558483200000 | 340.72 |
| 1558569600000 | 336.12 |
| 1558656000000 | 336 |
| 1558915200000 | 336.38 |
| 1559001600000 | 334.61 |
| 1559088000000 | 332.27 |
| 1559174400000 | 334.3 |
| 1559260800000 | 330.58 |
| 1559520000000 | 328.98 |
| 1559606400000 | 333.8399 |
| 1559692800000 | 335.68 |
| 1559779200000 | 336.36 |
| 1559865600000 | 339.47 |
| 1560124800000 | 341.67 |
| 1560211200000 | 342.74 |
| 1560297600000 | 341.64 |
| 1560384000000 | 343.4 |
| 1560470400000 | 342.71 |
| 1560729600000 | 342.8 |
| 1560816000000 | 348.31 |
| 1560902400000 | 349.12 |
| 1560988800000 | 351.3399 |
| 1561075200000 | 349.74 |
| 1561334400000 | 347.48 |
| 1561420800000 | 345.19 |
| 1561507200000 | 344.82 |
| 1561593600000 | 346.0299 |
| 1561680000000 | 347.45 |
| 1561939200000 | 351.94 |
| 1562025600000 | 353.37 |
| 1562112000000 | 356.38 |
| 1562198400000 | 356.5 |
| 1562284800000 | 355.75 |
| 1562544000000 | 354.79 |
| 1562630400000 | 354.49 |
| 1562716800000 | 354.18 |
| 1562803200000 | 355.83 |
| 1562889600000 | 357.65 |
| 1563148800000 | 358.05 |
| 1563235200000 | 358.44 |
| 1563321600000 | 357.71 |
| 1563408000000 | 358.48 |
| 1563494400000 | 357.31 |
| 1563753600000 | 358.17 |
| 1563840000000 | 362.64 |
| 1563926400000 | 365.27 |
| 1564012800000 | 362.32 |
| 1564099200000 | 364.54 |
| 1564358400000 | 364.1 |
| 1564444800000 | 361.22 |
| 1564531200000 | 358.69 |
| 1564617600000 | 360.45 |
| 1564704000000 | 353.6 |
| 1564963200000 | 341.33 |
| 1565049600000 | 343.6 |
| 1565136000000 | 344.19 |
| 1565222400000 | 350.8399 |
| 1565308800000 | 347.3 |
| 1565568000000 | 343.95 |
| 1565654400000 | 348.7 |
| 1565740800000 | 340.79 |
| 1565827200000 | 341.15 |
| 1565913600000 | 346.24 |
| 1566172800000 | 350.5 |
| 1566259200000 | 348.56 |
| 1566345600000 | 352.73 |
| 1566432000000 | 351.47 |
| 1566518400000 | 344.17 |
| 1566777600000 | 346.27 |
| 1566864000000 | 346.71 |
| 1566950400000 | 347.94 |
| 1567036800000 | 352.12 |
| 1567123200000 | 354.67 |
| 1567382400000 | 355.85 |
| 1567468800000 | 353.22 |
| 1567555200000 | 355.81 |
| 1567641600000 | 361.37 |
| 1567728000000 | 362.44 |
| 1567987200000 | 360.55 |
| 1568073600000 | 359.5299 |
| 1568160000000 | 362.87 |
| 1568246400000 | 363.41 |
| 1568332800000 | 362.31 |
| 1568592000000 | 361.9 |
| 1568678400000 | 361.8 |
| 1568764800000 | 360.68 |
| 1568851200000 | 361.43 |
| 1568937600000 | 361.2 |
| 1569196800000 | 360.68 |
| 1569283200000 | 358.81 |
| 1569369600000 | 359.79 |
| 1569456000000 | 360.86 |
| 1569542400000 | 359.46 |
| 1569801600000 | 362.62 |
| 1569888000000 | 358.18 |
| 1569974400000 | 349.76 |
| 1570060800000 | 351.07 |
| 1570147200000 | 355.69 |
| 1570406400000 | 355.25 |
| 1570492800000 | 350.68 |
| 1570579200000 | 353.47 |
| 1570665600000 | 355.55 |
| 1570752000000 | 361.49 |
| 1571011200000 | 360.76 |
| 1571097600000 | 365.16 |
| 1571184000000 | 363.44 |
| 1571270400000 | 362.39 |
| 1571356800000 | 360.75 |
| 1571616000000 | 363.14 |
| 1571702400000 | 362.7 |
| 1571788800000 | 362.08 |
| 1571875200000 | 365.16 |
| 1571961600000 | 368.11 |
| 1572220800000 | 370.43 |
| 1572307200000 | 369.63 |
| 1572393600000 | 370.48 |
| 1572480000000 | 367.85 |
| 1572566400000 | 370.74 |
| 1572825600000 | 373.33 |
| 1572912000000 | 374.95 |
| 1572998400000 | 375.66 |
| 1573084800000 | 378.58 |
| 1573171200000 | 379.7 |
| 1573430400000 | 379.14 |
| 1573516800000 | 380.92 |
| 1573603200000 | 380.65 |
| 1573689600000 | 380.66 |
| 1573776000000 | 382.74 |
| 1574035200000 | 381.81 |
| 1574121600000 | 382.07 |
| 1574208000000 | 380.95 |
| 1574294400000 | 379.21 |
| 1574380800000 | 381.26 |
| 1574640000000 | 386.43 |
| 1574726400000 | 387.42 |
| 1574812800000 | 389.38 |
| 1574899200000 | 389.29 |
| 1574985600000 | 387.45 |
| 1575244800000 | 381.68 |
| 1575331200000 | 378.79 |
| 1575417600000 | 381.7 |
| 1575504000000 | 382.04 |
| 1575590400000 | 386.72 |
| 1575849600000 | 385.5899 |
| 1575936000000 | 384.54 |
| 1576022400000 | 386.21 |
| 1576108800000 | 388.5899 |
| 1576195200000 | 391.15 |
| 1576454400000 | 394.85 |
| 1576540800000 | 393.52 |
| 1576627200000 | 393.72 |
| 1576713600000 | 395.08 |
| 1576800000000 | 398.41 |
| 1577059200000 | 398.43 |
| 1577145600000 | 398.67 |
| 1577232000000 | 398.67 |
| 1577318400000 | 399.29 |
| 1577404800000 | 398.33 |
| 1577664000000 | 394.49 |
| 1577750400000 | 394.42 |
| 1577923200000 | 398.51 |
| 1578009600000 | 396.64 |
| 1578268800000 | 395.63 |
| 1578355200000 | 396.87 |
| 1578441600000 | 399.48 |
| 1578528000000 | 402.83 |
| 1578614400000 | 402.18 |
| 1578873600000 | 403.2 |
| 1578960000000 | 404.2 |
| 1579046400000 | 404.36 |
| 1579132800000 | 406.85 |
| 1579219200000 | 410.24 |
| 1579478400000 | 410.3399 |
| 1579564800000 | 408.89 |
| 1579651200000 | 410.81 |
| 1579737600000 | 410.5899 |
| 1579824000000 | 410.48 |
| 1580083200000 | 402.51 |
| 1580169600000 | 406.64 |
| 1580256000000 | 405.51 |
| 1580342400000 | 403.18 |
| 1580428800000 | 394.97 |
| 1580688000000 | 399.4 |
| 1580774400000 | 406.93 |
| 1580860800000 | 414.13 |
| 1580947200000 | 416.8399 |
| 1581033600000 | 414 |
| 1581292800000 | 417.02 |
| 1581379200000 | 419.43 |
| 1581465600000 | 423.34 |
| 1581552000000 | 423.88 |
| 1581638400000 | 425.39 |
| 1581897600000 | 426.14 |
| 1581984000000 | 425.33 |
| 1582070400000 | 429.96 |
| 1582156800000 | 426.64 |
| 1582243200000 | 421.38 |
| 1582502400000 | 406.42 |
| 1582588800000 | 395.3399 |
| 1582675200000 | 394.85 |
| 1582761600000 | 377.08 |
| 1582848000000 | 371.31 |
| 1583107200000 | 378.36 |
| 1583193600000 | 372.14 |
| 1583280000000 | 385.26 |
| 1583366400000 | 375.16 |
| 1583452800000 | 364.68 |
| 1583712000000 | 337.45 |
| 1583798400000 | 348.56 |
| 1583884800000 | 338.91 |
| 1583971200000 | 309.65 |
| 1584057600000 | 331.25 |
| 1584316800000 | 297.97 |
| 1584403200000 | 315.82 |
| 1584489600000 | 302.58 |
| 1584576000000 | 308.32 |
| 1584662400000 | 302.13 |
| 1584921600000 | 292.23 |
| 1585008000000 | 318.88 |
| 1585094400000 | 324.23 |
| 1585180800000 | 337.2 |
| 1585267200000 | 324.64 |
| 1585526400000 | 335.07 |
| 1585612800000 | 333.5299 |
| 1585699200000 | 321.91 |
| 1585785600000 | 328.2 |
| 1585872000000 | 325.6 |
| 1586131200000 | 345.48 |
| 1586217600000 | 343.97 |
| 1586304000000 | 352.2799 |
| 1586390400000 | 353.94 |
| 1586476800000 | 353.94 |
| 1586736000000 | 353.1 |
| 1586822400000 | 359.67 |
| 1586908800000 | 351.51 |
| 1586995200000 | 356.44 |
| 1587081600000 | 365.15 |
| 1587340800000 | 362.5299 |
| 1587427200000 | 349.51 |
| 1587513600000 | 358.22 |
| 1587600000000 | 358.22 |
| 1587686400000 | 360.99 |
| 1587945600000 | 366.89 |
| 1588032000000 | 367.87 |
| 1588118400000 | 376.06 |
| 1588204800000 | 367.55 |
| 1588291200000 | 358.23 |
| 1588550400000 | 358.31 |
| 1588636800000 | 365.29 |
| 1588723200000 | 365.72 |
| 1588809600000 | 371.33 |
| 1588896000000 | 372.92 |
| 1589155200000 | 374.74 |
| 1589241600000 | 368.6 |
| 1589328000000 | 363.14 |
| 1589414400000 | 364.05 |
| 1589500800000 | 365.87 |
| 1589760000000 | 375.52 |
| 1589846400000 | 371.95 |
| 1589932800000 | 376.56 |
| 1590019200000 | 374.54 |
| 1590105600000 | 375.55 |
| 1590364800000 | 377.77 |
| 1590451200000 | 379.14 |
| 1590537600000 | 382.24 |
| 1590624000000 | 382.5899 |
| 1590710400000 | 381.91 |
| 1590969600000 | 382.8399 |
| 1591056000000 | 385.98 |
| 1591142400000 | 391.52 |
| 1591228800000 | 386.99 |
| 1591315200000 | 396.7799 |
| 1591574400000 | 397.44 |
| 1591660800000 | 392.8 |
| 1591747200000 | 392.5299 |
| 1591833600000 | 372.12 |
| 1591920000000 | 378.14 |
| 1592179200000 | 377.91 |
| 1592265600000 | 387.31 |
| 1592352000000 | 388.7 |
| 1592438400000 | 387.9 |
| 1592524800000 | 390.05 |
| 1592784000000 | 388.67 |
| 1592870400000 | 389.95 |
| 1592956800000 | 381.93 |
| 1593043200000 | 387.27 |
| 1593129600000 | 383.75 |
| 1593388800000 | 384.91 |
| 1593475200000 | 390.99 |
| 1593561600000 | 391.12 |
| 1593648000000 | 396.25 |
| 1593734400000 | 395.39 |
| 1593993600000 | 398.83 |
| 1594080000000 | 396.24 |
| 1594166400000 | 395.98 |
| 1594252800000 | 396.18 |
| 1594339200000 | 397.11 |
| 1594598400000 | 395 |
| 1594684800000 | 396.36 |
| 1594771200000 | 400.23 |
| 1594857600000 | 397.62 |
| 1594944000000 | 400.44 |
| 1595203200000 | 403.7 |
| 1595289600000 | 403.18 |
| 1595376000000 | 401.05 |
| 1595462400000 | 398.65 |
| 1595548800000 | 392.57 |
| 1595808000000 | 392.27 |
| 1595894400000 | 391.52 |
| 1595980800000 | 393.7 |
| 1596067200000 | 390.42 |
| 1596153600000 | 389 |
| 1596412800000 | 395.56 |
| 1596499200000 | 395.68 |
| 1596585600000 | 395.1 |
| 1596672000000 | 395.58 |
| 1596758400000 | 397.72 |
| 1597017600000 | 398.12 |
| 1597104000000 | 398.18 |
| 1597190400000 | 402.81 |
| 1597276800000 | 400.36 |
| 1597363200000 | 398.97 |
| 1597622400000 | 400.62 |
| 1597708800000 | 399.1 |
| 1597795200000 | 399.62 |
| 1597881600000 | 399.69 |
| 1597968000000 | 401.37 |
| 1598227200000 | 404.36 |
| 1598313600000 | 405.67 |
| 1598400000000 | 408.99 |
| 1598486400000 | 409.06 |
| 1598572800000 | 408.66 |
| 1598832000000 | 405.68 |
| 1598918400000 | 406.62 |
| 1599004800000 | 417.51 |
| 1599091200000 | 405.88 |
| 1599177600000 | 400.63 |
| 1599436800000 | 402.5899 |
| 1599523200000 | 395.61 |
| 1599609600000 | 402.49 |
| 1599696000000 | 396.12 |
| 1599782400000 | 397.26 |
| 1600041600000 | 401.29 |
| 1600128000000 | 404.21 |
| 1600214400000 | 403.76 |
| 1600300800000 | 401.63 |
| 1600387200000 | 398.04 |
| 1600646400000 | 393.46 |
| 1600732800000 | 395.8 |
| 1600819200000 | 392.98 |
| 1600905600000 | 392.39 |
| 1600992000000 | 396.85 |
| 1601251200000 | 403.21 |
| 1601337600000 | 401.19 |
| 1601424000000 | 402.49 |
| 1601510400000 | 404.45 |
| 1601596800000 | 401.72 |
| 1601856000000 | 406.63 |
| 1601942400000 | 403.3399 |
| 1602028800000 | 409 |
| 1602115200000 | 411.74 |
| 1602201600000 | 413.1 |
| 1602460800000 | 417.5299 |
| 1602547200000 | 418.22 |
| 1602633600000 | 416.1 |
| 1602720000000 | 413.02 |
| 1602806400000 | 415.13 |
| 1603065600000 | 409.62 |
| 1603152000000 | 407.95 |
| 1603238400000 | 404.46 |
| 1603324800000 | 406.0899 |
| 1603411200000 | 406.43 |
| 1603670400000 | 397.02 |
| 1603756800000 | 394.26 |
| 1603843200000 | 384.2 |
| 1603929600000 | 388.2 |
| 1604016000000 | 385.11 |
| 1604275200000 | 390.24 |
| 1604361600000 | 396.16 |
| 1604448000000 | 406.69 |
| 1604534400000 | 411.18 |
| 1604620800000 | 410.51 |
| 1604880000000 | 419.31 |
| 1604966400000 | 418.0899 |
| 1605052800000 | 422.9 |
| 1605139200000 | 417.62 |
| 1605225600000 | 420.84 |
| 1605484800000 | 424.44 |
| 1605571200000 | 421.9 |
| 1605657600000 | 419.64 |
| 1605744000000 | 420.78 |
| 1605830400000 | 419.58 |
| 1606089600000 | 422.06 |
| 1606176000000 | 424.39 |
| 1606262400000 | 423.34 |
| 1606348800000 | 423.19 |
| 1606435200000 | 424.42 |
| 1606694400000 | 422.95 |
| 1606780800000 | 424.79 |
| 1606867200000 | 423.84 |
| 1606953600000 | 422.09 |
| 1607040000000 | 426.35 |
| 1607299200000 | 425.58 |
| 1607385600000 | 426.82 |
| 1607472000000 | 426.16 |
| 1607558400000 | 423.27 |
| 1607644800000 | 422.08 |
| 1607904000000 | 422.93 |
| 1607990400000 | 425.25 |
| 1608076800000 | 426.83 |
| 1608163200000 | 429.06 |
| 1608249600000 | 428.85 |
| 1608508800000 | 424.3 |
| 1608595200000 | 426.6 |
| 1608681600000 | 426.27 |
| 1608768000000 | 427.82 |
| 1608854400000 | 427.82 |
| 1609113600000 | 429.52 |
| 1609200000000 | 429.9 |
| 1609286400000 | 429.16 |
| 1609372800000 | 432.29 |
| 1609718400000 | 430.73 |
| 1609804800000 | 430.86 |
| 1609891200000 | 432.06 |
| 1609977600000 | 437.28 |
| 1610064000000 | 440.92 |
| 1610323200000 | 442.34 |
| 1610409600000 | 441.67 |
| 1610496000000 | 441.64 |
| 1610582400000 | 442.05 |
| 1610668800000 | 440.66 |
| 1610928000000 | 441.25 |
| 1611014400000 | 443.25 |
| 1611100800000 | 446.91 |
| 1611187200000 | 447.07 |
| 1611273600000 | 442.63 |
| 1611532800000 | 444.25 |
| 1611619200000 | 442.88 |
| 1611705600000 | 434.32 |
| 1611792000000 | 436.44 |
| 1611878400000 | 427.84 |
| 1612137600000 | 436.03 |
| 1612224000000 | 443.22 |
| 1612310400000 | 442.62 |
| 1612396800000 | 448.46 |
| 1612483200000 | 446.86 |
| 1612742400000 | 450.03 |
| 1612828800000 | 448.86 |
| 1612915200000 | 447.65 |
| 1613001600000 | 451.58 |
| 1613088000000 | 455 |
| 1613347200000 | 456.19 |
| 1613433600000 | 455.61 |
| 1613520000000 | 455.07 |
| 1613606400000 | 451.91 |
| 1613692800000 | 450.08 |
| 1613952000000 | 445.37 |
| 1614038400000 | 443.14 |
| 1614124800000 | 446.88 |
| 1614211200000 | 436.96 |
| 1614297600000 | 436.45 |
| 1614556800000 | 447.74 |
| 1614643200000 | 445.11 |
| 1614729600000 | 439.65 |
| 1614816000000 | 433.01 |
| 1614902400000 | 439.43 |
| 1615161600000 | 440.99 |
| 1615248000000 | 448.53 |
| 1615334400000 | 450.11 |
| 1615420800000 | 454.43 |
| 1615507200000 | 452.98 |
| 1615766400000 | 457.19 |
| 1615852800000 | 459.84 |
| 1615939200000 | 458.5 |
| 1616025600000 | 454.96 |
| 1616112000000 | 454.82 |
| 1616371200000 | 458.3 |
| 1616457600000 | 457.45 |
| 1616544000000 | 457.04 |
| 1616630400000 | 460.66 |
| 1616716800000 | 469.53 |
| 1616976000000 | 470.11 |
| 1617062400000 | 469.43 |
| 1617148800000 | 470.69 |
| 1617235200000 | 475.49 |
| 1617321600000 | 475.49 |
| 1617580800000 | 478.31 |
| 1617667200000 | 477.17 |
| 1617753600000 | 474.42 |
| 1617840000000 | 479.02 |
| 1617926400000 | 482.73 |
| 1618185600000 | 480.84 |
| 1618272000000 | 482.19 |
| 1618358400000 | 479.81 |
| 1618444800000 | 485.52 |
| 1618531200000 | 487.57 |
| 1618790400000 | 483.99 |
| 1618876800000 | 480.24 |
| 1618963200000 | 485.6 |
| 1619049600000 | 484.42 |
| 1619136000000 | 486.82 |
| 1619395200000 | 485.93 |
| 1619481600000 | 485.97 |
| 1619568000000 | 483.59 |
| 1619654400000 | 483.7 |
| 1619740800000 | 481.27 |
| 1620000000000 | 482.96 |
| 1620086400000 | 479.31 |
| 1620172800000 | 483.49 |
| 1620259200000 | 484.05 |
| 1620345600000 | 485.93 |
| 1620604800000 | 481.58 |
| 1620691200000 | 475.54 |
| 1620777600000 | 470.72 |
| 1620864000000 | 475.19 |
| 1620950400000 | 479.83 |
| 1621209600000 | 478.84 |
| 1621296000000 | 475.7 |
| 1621382400000 | 473.28 |
| 1621468800000 | 479.93 |
| 1621555200000 | 481.66 |
| 1621814400000 | 483.76 |
| 1621900800000 | 483.63 |
| 1621987200000 | 484.02 |
| 1622073600000 | 484.03 |
| 1622160000000 | 487.21 |
| 1622419200000 | 484.8 |
| 1622505600000 | 483.93 |
| 1622592000000 | 486.22 |
| 1622678400000 | 486.56 |
| 1622764800000 | 490.42 |
| 1623024000000 | 490.39 |
| 1623110400000 | 491.04 |
| 1623196800000 | 491.24 |
| 1623283200000 | 494.77 |
| 1623369600000 | 497.94 |
| 1623628800000 | 499.01 |
| 1623715200000 | 498.68 |
| 1623801600000 | 497.72 |
| 1623888000000 | 503.87 |
| 1623974400000 | 500.69 |
| 1624233600000 | 503.96 |
| 1624320000000 | 506.16 |
| 1624406400000 | 502.19 |
| 1624492800000 | 507.19 |
| 1624579200000 | 507.61 |
| 1624838400000 | 509.72 |
| 1624924800000 | 512.27 |
| 1625011200000 | 511.85 |
| 1625097600000 | 513.33 |
| 1625184000000 | 516.91 |
| 1625443200000 | 516.59 |
| 1625529600000 | 517.09 |
| 1625616000000 | 521.39 |
| 1625702400000 | 514.57 |
| 1625788800000 | 518.75 |
| 1626048000000 | 521.37 |
| 1626134400000 | 523.3099 |
| 1626220800000 | 523.15 |
| 1626307200000 | 520.25 |
| 1626393600000 | 518.3099 |
| 1626652800000 | 511.9 |
| 1626739200000 | 517.37 |
| 1626825600000 | 521.91 |
| 1626912000000 | 524.4 |
| 1626998400000 | 530.13 |
| 1627257600000 | 526.75 |
| 1627344000000 | 522.89 |
| 1627430400000 | 525.35 |
| 1627516800000 | 524.79 |
| 1627603200000 | 524.33 |
| 1627862400000 | 524.48 |
| 1627948800000 | 528.04 |
| 1628035200000 | 529.9299 |
| 1628121600000 | 531.6 |
| 1628208000000 | 532.84 |
| 1628467200000 | 532.47 |
| 1628553600000 | 532.1799 |
| 1628640000000 | 532.2 |
| 1628726400000 | 533.65 |
| 1628812800000 | 534.46 |
| 1629072000000 | 535.72 |
| 1629158400000 | 536.72 |
| 1629244800000 | 532.73 |
| 1629331200000 | 533.72 |
| 1629417600000 | 537.0599 |
| 1629676800000 | 539.62 |
| 1629763200000 | 538.33 |
| 1629849600000 | 538.22 |
| 1629936000000 | 536.2 |
| 1630022400000 | 538.4299 |
| 1630281600000 | 539.76 |
| 1630368000000 | 537.85 |
| 1630454400000 | 536.63 |
| 1630540800000 | 537.86 |
| 1630627200000 | 537.04 |
| 1630886400000 | 539.58 |
| 1630972800000 | 536.15 |
| 1631059200000 | 533.89 |
| 1631145600000 | 531.57 |
| 1631232000000 | 529.38 |
| 1631491200000 | 529.97 |
| 1631577600000 | 529.17 |
| 1631664000000 | 529.73 |
| 1631750400000 | 532.48 |
| 1631836800000 | 528.13 |
| 1632096000000 | 521.24 |
| 1632182400000 | 523.38 |
| 1632268800000 | 525.6799 |
| 1632355200000 | 532.17 |
| 1632441600000 | 530.96 |
| 1632700800000 | 526.89 |
| 1632787200000 | 514.36 |
| 1632873600000 | 516.91 |
| 1632960000000 | 515.05 |
| 1633046400000 | 517.16 |
| 1633305600000 | 509.33 |
| 1633392000000 | 515.12 |
| 1633478400000 | 515.67 |
| 1633564800000 | 522.13 |
| 1633651200000 | 519.41 |
| 1633910400000 | 517.15 |
| 1633996800000 | 516.72 |
| 1634083200000 | 520.02 |
| 1634169600000 | 528.6799 |
| 1634256000000 | 531.61 |
| 1634515200000 | 531.39 |
| 1634601600000 | 534.45 |
| 1634688000000 | 535.58 |
| 1634774400000 | 536.55 |
| 1634860800000 | 540 |
| 1635120000000 | 542.08 |
| 1635206400000 | 545.65 |
| 1635292800000 | 540.49 |
| 1635379200000 | 542.5 |
| 1635465600000 | 548.03 |
| 1635724800000 | 548.4 |
| 1635811200000 | 551.22 |
| 1635897600000 | 553.59 |
| 1635984000000 | 560.88 |
| 1636070400000 | 558.75 |
| 1636329600000 | 561.03 |
| 1636416000000 | 559.54 |
| 1636502400000 | 558.49 |
| 1636588800000 | 561.62 |
| 1636675200000 | 566.54 |
| 1636934400000 | 567.08 |
| 1637020800000 | 572.03 |
| 1637107200000 | 570.82 |
| 1637193600000 | 568.94 |
| 1637280000000 | 570.45 |
| 1637539200000 | 567.63 |
| 1637625600000 | 563.51 |
| 1637712000000 | 567.46 |
| 1637798400000 | 568.12 |
| 1637884800000 | 551.19 |
| 1638144000000 | 559.62 |
| 1638230400000 | 550.13 |
| 1638316800000 | 547.08 |
| 1638403200000 | 549.42 |
| 1638489600000 | 546.3 |
| 1638748800000 | 551.39 |
| 1638835200000 | 566.02 |
| 1638921600000 | 563.89 |
| 1639008000000 | 562.76 |
| 1639094400000 | 564.38 |
| 1639353600000 | 562.8099 |
| 1639440000000 | 556.3099 |
| 1639526400000 | 566.38 |
| 1639612800000 | 563.62 |
| 1639699200000 | 560.28 |
| 1639958400000 | 551.66 |
| 1640044800000 | 561.1799 |
| 1640131200000 | 564.47 |
| 1640217600000 | 569.11 |
| 1640304000000 | 568.4 |
| 1640563200000 | 575.79 |
| 1640649600000 | 577.44 |
| 1640736000000 | 576.51 |
| 1640822400000 | 576.12 |
| 1640908800000 | 573.2 |
| 1641168000000 | 576.46 |
| 1641254400000 | 574.15 |
| 1641340800000 | 566.59 |
| 1641427200000 | 562.5599 |
| 1641513600000 | 556.61 |
| 1641772800000 | 552.61 |
| 1641859200000 | 558.07 |
| 1641945600000 | 557.66 |
| 1642032000000 | 550.54 |
| 1642118400000 | 548.58 |
| 1642377600000 | 551.45 |
| 1642464000000 | 543.86 |
| 1642550400000 | 541.01 |
| 1642636800000 | 539.09 |
| 1642723200000 | 530 |
| 1642982400000 | 524.29 |
| 1643068800000 | 519.8099 |
| 1643155200000 | 520.85 |
| 1643241600000 | 522.17 |
| 1643328000000 | 528.3 |
| 1643587200000 | 535.49 |
| 1643673600000 | 539.05 |
| 1643760000000 | 540.45 |
| 1643846400000 | 525.41 |
| 1643932800000 | 520.6 |
| 1644192000000 | 520.5599 |
| 1644278400000 | 523.73 |
| 1644364800000 | 533.15 |
| 1644451200000 | 523.29 |
| 1644537600000 | 514.86 |
| 1644796800000 | 512.14 |
| 1644883200000 | 520.27 |
| 1644969600000 | 519.41 |
| 1645056000000 | 510.45 |
| 1645142400000 | 506.67 |
| 1645401600000 | 503.83 |
| 1645488000000 | 503.18 |
| 1645574400000 | 497.96 |
| 1645660800000 | 504.93 |
| 1645747200000 | 513.25 |
| 1646006400000 | 513.24 |
| 1646092800000 | 506.73 |
| 1646179200000 | 516.0599 |
| 1646265600000 | 512 |
| 1646352000000 | 509.47 |
| 1646611200000 | 499.57 |
| 1646697600000 | 495.05 |
| 1646784000000 | 506.35 |
| 1646870400000 | 501.04 |
| 1646956800000 | 500.23 |
| 1647216000000 | 501.37 |
| 1647302400000 | 508.38 |
| 1647388800000 | 522.24 |
| 1647475200000 | 524.26 |
| 1647561600000 | 531.86 |
| 1647820800000 | 530.15 |
| 1647907200000 | 534.86 |
| 1647993600000 | 525.99 |
| 1648080000000 | 531.02 |
| 1648166400000 | 531.77 |
| 1648425600000 | 536.8099 |
| 1648512000000 | 541.95 |
| 1648598400000 | 536.09 |
| 1648684800000 | 530.8099 |
| 1648771200000 | 534.95 |
| 1649030400000 | 539.83 |
| 1649116800000 | 537.63 |
| 1649203200000 | 532.75 |
| 1649289600000 | 534.98 |
| 1649376000000 | 536.65 |
| 1649635200000 | 527.78 |
| 1649721600000 | 524.65 |
| 1649808000000 | 527.79 |
| 1649894400000 | 527.15 |
| 1649980800000 | 527.15 |
| 1650240000000 | 525.3 |
| 1650326400000 | 529.17 |
| 1650412800000 | 530.9299 |
| 1650499200000 | 527.29 |
| 1650585600000 | 516.13 |
| 1650844800000 | 518.51 |
| 1650931200000 | 509.33 |
| 1651017600000 | 515.55 |
| 1651104000000 | 525.33 |
| 1651190400000 | 513.89 |
| 1651449600000 | 513.4 |
| 1651536000000 | 514.25 |
| 1651622400000 | 521.11 |
| 1651708800000 | 508.6 |
| 1651795200000 | 500.62 |
| 1652054400000 | 487.09 |
| 1652140800000 | 488.97 |
| 1652227200000 | 487.28 |
| 1652313600000 | 491.87 |
| 1652400000000 | 502.73 |
| 1652659200000 | 501.01 |
| 1652745600000 | 506.96 |
| 1652832000000 | 494.2 |
| 1652918400000 | 488.41 |
| 1653004800000 | 492.87 |
| 1653264000000 | 495.38 |
| 1653350400000 | 489.51 |
| 1653436800000 | 493.84 |
| 1653523200000 | 499.03 |
| 1653609600000 | 510.48 |
| 1653868800000 | 510.58 |
| 1653955200000 | 506.83 |
| 1654041600000 | 502.78 |
| 1654128000000 | 508.83 |
| 1654214400000 | 503.19 |
| 1654473600000 | 505.19 |
| 1654560000000 | 507.56 |
| 1654646400000 | 501.72 |
| 1654732800000 | 493.84 |
| 1654819200000 | 484.61 |
| 1655078400000 | 472.19 |
| 1655164800000 | 469.04 |
| 1655251200000 | 475.93 |
| 1655337600000 | 460.45 |
| 1655424000000 | 462.93 |
| 1655683200000 | 461.96 |
| 1655769600000 | 468.42 |
| 1655856000000 | 466.79 |
| 1655942400000 | 470.9 |
| 1656028800000 | 484.51 |
| 1656288000000 | 483.48 |
| 1656374400000 | 479.32 |
| 1656460800000 | 478.66 |
| 1656547200000 | 474.99 |
| 1656633600000 | 477.14 |
| 1656892800000 | 477.1 |
| 1656979200000 | 479.79 |
| 1657065600000 | 486.93 |
| 1657152000000 | 495.01 |
| 1657238400000 | 495.58 |
| 1657497600000 | 495.07 |
| 1657584000000 | 494.6 |
| 1657670400000 | 489.63 |
| 1657756800000 | 489.55 |
| 1657843200000 | 497.36 |
| 1658102400000 | 492.19 |
| 1658188800000 | 501.04 |
| 1658275200000 | 503.72 |
| 1658361600000 | 509.4 |
| 1658448000000 | 506.84 |
| 1658707200000 | 506.38 |
| 1658793600000 | 505.74 |
| 1658880000000 | 514.38 |
| 1658966400000 | 520.67 |
| 1659052800000 | 525.1 |
| 1659312000000 | 521.89 |
| 1659398400000 | 520.87 |
| 1659484800000 | 530.94 |
| 1659571200000 | 531.26 |
| 1659657600000 | 530.03 |
| 1659916800000 | 528.9299 |
| 1660003200000 | 523.51 |
| 1660089600000 | 528.75 |
| 1660176000000 | 528.45 |
| 1660262400000 | 537.36 |
| 1660521600000 | 541.72 |
| 1660608000000 | 541.95 |
| 1660694400000 | 536.97 |
| 1660780800000 | 540.74 |
| 1660867200000 | 537.94 |
| 1661126400000 | 531.28 |
| 1661212800000 | 527.45 |
| 1661299200000 | 527.91 |
| 1661385600000 | 533.2 |
| 1661472000000 | 517.51 |
| 1661731200000 | 513.16 |
| 1661817600000 | 509.55 |
| 1661904000000 | 503.08 |
| 1661990400000 | 504.04 |
| 1662076800000 | 501.88 |
| 1662336000000 | 503.5 |
| 1662422400000 | 503.82 |
| 1662508800000 | 507.41 |
| 1662595200000 | 512.4 |
| 1662681600000 | 517.1799 |
| 1662940800000 | 519.89 |
| 1663027200000 | 507.76 |
| 1663113600000 | 506.59 |
| 1663200000000 | 500.94 |
| 1663286400000 | 494.78 |
| 1663545600000 | 495.99 |
| 1663632000000 | 489.99 |
| 1663718400000 | 491.06 |
| 1663804800000 | 484.43 |
| 1663891200000 | 481.66 |
| 1664150400000 | 479.55 |
| 1664236800000 | 481.15 |
| 1664323200000 | 488.51 |
| 1664409600000 | 476.42 |
| 1664496000000 | 474.35 |
| 1664755200000 | 482.8 |
| 1664841600000 | 493.94 |
| 1664928000000 | 496.36 |
| 1665014400000 | 492.89 |
| 1665100800000 | 481.55 |
| 1665360000000 | 480.68 |
| 1665446400000 | 477.3 |
| 1665532800000 | 475.58 |
| 1665619200000 | 483.3 |
| 1665705600000 | 476.94 |
| 1665964800000 | 484.72 |
| 1666051200000 | 487.66 |
| 1666137600000 | 487.11 |
| 1666224000000 | 485.67 |
| 1666310400000 | 492.61 |
| 1666569600000 | 496.74 |
| 1666656000000 | 502.57 |
| 1666742400000 | 502.09 |
| 1666828800000 | 502.27 |
| 1666915200000 | 511.02 |
| 1667174400000 | 511.54 |
| 1667260800000 | 512.4299 |
| 1667347200000 | 506.2 |
| 1667433600000 | 503.83 |
| 1667520000000 | 507.52 |
| 1667779200000 | 509.95 |
| 1667865600000 | 514.36 |
| 1667952000000 | 509.74 |
| 1668038400000 | 527.35 |
| 1668124800000 | 524.86 |
| 1668384000000 | 524.3 |
| 1668470400000 | 526.58 |
| 1668556800000 | 519.4 |
| 1668643200000 | 520.38 |
| 1668729600000 | 523.41 |
| 1668988800000 | 525.59 |
| 1669075200000 | 530.53 |
| 1669161600000 | 531.25 |
| 1669248000000 | 531 |
| 1669334400000 | 531.1799 |
| 1669593600000 | 525.4 |
| 1669680000000 | 525.66 |
| 1669766400000 | 538.6 |
| 1669852800000 | 536.79 |
| 1669939200000 | 535.5 |
| 1670198400000 | 528.24 |
| 1670284800000 | 523.48 |
| 1670371200000 | 522.78 |
| 1670457600000 | 525.07 |
| 1670544000000 | 524.45 |
| 1670803200000 | 528.02 |
| 1670889600000 | 530.58 |
| 1670976000000 | 528.45 |
| 1671062400000 | 512.46 |
| 1671148800000 | 507.28 |
| 1671408000000 | 505.73 |
| 1671494400000 | 502.63 |
| 1671580800000 | 511.07 |
| 1671667200000 | 504.69 |
| 1671753600000 | 505.07 |
| 1672012800000 | 505.07 |
| 1672099200000 | 502.5 |
| 1672185600000 | 499.78 |
| 1672272000000 | 504.75 |
| 1672358400000 | 500.81 |
| 1672617600000 | 502.11 |
| 1672704000000 | 507.23 |
| 1672790400000 | 512.76 |
| 1672876800000 | 510.02 |
| 1672963200000 | 518.4 |
| 1673222400000 | 517.01 |
| 1673308800000 | 517.74 |
| 1673395200000 | 521.07 |
| 1673481600000 | 521.08 |
| 1673568000000 | 522.71 |
| 1673827200000 | 523.95 |
| 1673913600000 | 524.74 |
| 1674000000000 | 520.88 |
| 1674086400000 | 516 |
| 1674172800000 | 521.42 |
| 1674432000000 | 525.8 |
| 1674518400000 | 524.24 |
| 1674604800000 | 522.17 |
| 1674691200000 | 526.05 |
| 1674777600000 | 528.3099 |
| 1675036800000 | 522.75 |
| 1675123200000 | 527.42 |
| 1675209600000 | 529.95 |
| 1675296000000 | 536.58 |
| 1675382400000 | 536.63 |
| 1675641600000 | 535.34 |
| 1675728000000 | 540.36 |
| 1675814400000 | 535.96 |
| 1675900800000 | 534.22 |
| 1675987200000 | 534.38 |
| 1676246400000 | 538.55 |
| 1676332800000 | 538.61 |
| 1676419200000 | 541.0599 |
| 1676505600000 | 536.01 |
| 1676592000000 | 534.9 |
| 1676851200000 | 534.29 |
| 1676937600000 | 527.92 |
| 1677024000000 | 528.49 |
| 1677110400000 | 532.85 |
| 1677196800000 | 528.48 |
| 1677456000000 | 529.22 |
| 1677542400000 | 527.15 |
| 1677628800000 | 524.14 |
| 1677715200000 | 529.57 |
| 1677801600000 | 535.75 |
| 1678060800000 | 533.46 |
| 1678147200000 | 529.94 |
| 1678233600000 | 531.63 |
| 1678320000000 | 526.76 |
| 1678406400000 | 515.6 |
| 1678665600000 | 509.47 |
| 1678752000000 | 517.27 |
| 1678838400000 | 516.47 |
| 1678924800000 | 521.95 |
| 1679011200000 | 516.62 |
| 1679270400000 | 519.4 |
| 1679356800000 | 523.21 |
| 1679443200000 | 518.3099 |
| 1679529600000 | 518.1 |
| 1679616000000 | 520.14 |
| 1679875200000 | 521.85 |
| 1679961600000 | 518.74 |
| 1680048000000 | 526.15 |
| 1680134400000 | 527.79 |
| 1680220800000 | 534.71 |
| 1680480000000 | 534.02 |
| 1680566400000 | 528.53 |
| 1680652800000 | 527.94 |
| 1680739200000 | 528.8099 |
| 1680825600000 | 528.8099 |
| 1681084800000 | 532.52 |
| 1681171200000 | 532.41 |
| 1681257600000 | 529.55 |
| 1681344000000 | 532.13 |
| 1681430400000 | 533.64 |
| 1681689600000 | 536.61 |
| 1681776000000 | 535.79 |
| 1681862400000 | 534.71 |
| 1681948800000 | 533.89 |
| 1682035200000 | 535.1 |
| 1682294400000 | 533.72 |
| 1682380800000 | 527.92 |
| 1682467200000 | 520.46 |
| 1682553600000 | 526.35 |
| 1682640000000 | 530.91 |
| 1682899200000 | 533.8099 |
| 1682985600000 | 527.77 |
| 1683072000000 | 523.17 |
| 1683158400000 | 521 |
| 1683244800000 | 528.19 |
| 1683504000000 | 528.72 |
| 1683590400000 | 527.46 |
| 1683676800000 | 526.63 |
| 1683763200000 | 527.72 |
| 1683849600000 | 530.04 |
| 1684108800000 | 533.02 |
| 1684195200000 | 528.85 |
| 1684281600000 | 533.8099 |
| 1684368000000 | 540.72 |
| 1684454400000 | 541.66 |
| 1684713600000 | 541.84 |
| 1684800000000 | 536.29 |
| 1684886400000 | 528.84 |
| 1684972800000 | 534.83 |
| 1685059200000 | 542.7 |
| 1685318400000 | 542.6 |
| 1685404800000 | 541.38 |
| 1685491200000 | 539.07 |
| 1685577600000 | 542.08 |
| 1685664000000 | 548.8 |
| 1685923200000 | 547.85 |
| 1686009600000 | 549.44 |
| 1686096000000 | 546.36 |
| 1686182400000 | 545.9299 |
| 1686268800000 | 546.62 |
| 1686528000000 | 551.09 |
| 1686614400000 | 554.28 |
| 1686700800000 | 553.3099 |
| 1686787200000 | 555.39 |
| 1686873600000 | 555 |
| 1687132800000 | 552.64 |
| 1687219200000 | 549.51 |
| 1687305600000 | 544.24 |
| 1687392000000 | 544.08 |
| 1687478400000 | 543.28 |
| 1687737600000 | 542.51 |
| 1687824000000 | 545.26 |
| 1687910400000 | 547.48 |
| 1687996800000 | 550.42 |
| 1688083200000 | 555.94 |
| 1688342400000 | 554.8 |
| 1688428800000 | 555.44 |
| 1688515200000 | 553.0599 |
| 1688601600000 | 544.97 |
| 1688688000000 | 540.28 |
| 1688947200000 | 543.61 |
| 1689033600000 | 546.24 |
| 1689120000000 | 546.79 |
| 1689206400000 | 549.09 |
| 1689292800000 | 548.1799 |
| 1689552000000 | 548.62 |
| 1689638400000 | 551.16 |
| 1689724800000 | 552.77 |
| 1689811200000 | 553.4299 |
| 1689897600000 | 556.64 |
| 1690156800000 | 558.01 |
| 1690243200000 | 561.6799 |
| 1690329600000 | 558.29 |
| 1690416000000 | 564.22 |
| 1690502400000 | 564.7 |
| 1690761600000 | 566.54 |
| 1690848000000 | 565.88 |
| 1690934400000 | 559.54 |
| 1691020800000 | 556.04 |
| 1691107200000 | 552.12 |
| 1691366400000 | 556.69 |
| 1691452800000 | 556.73 |
| 1691539200000 | 554.48 |
| 1691625600000 | 555.97 |
| 1691712000000 | 553.6799 |
| 1691971200000 | 558.8099 |
| 1692057600000 | 552.87 |
| 1692144000000 | 552.04 |
| 1692230400000 | 548.6 |
| 1692316800000 | 548.61 |
| 1692576000000 | 551.96 |
| 1692662400000 | 552.74 |
| 1692748800000 | 558.39 |
| 1692835200000 | 553.44 |
| 1692921600000 | 557.79 |
| 1693180800000 | 560.55 |
| 1693267200000 | 566.5599 |
| 1693353600000 | 564.65 |
| 1693440000000 | 565.73 |
| 1693526400000 | 569.08 |
| 1693785600000 | 570.01 |
| 1693872000000 | 569.91 |
| 1693958400000 | 567.2 |
| 1694044800000 | 565.75 |
| 1694131200000 | 565.53 |
| 1694390400000 | 565.59 |
| 1694476800000 | 564.12 |
| 1694563200000 | 562.96 |
| 1694649600000 | 570.62 |
| 1694736000000 | 566.63 |
| 1694995200000 | 564.87 |
| 1695081600000 | 562.53 |
| 1695168000000 | 561.95 |
| 1695254400000 | 554.79 |
| 1695340800000 | 555.12 |
| 1695600000000 | 557.78 |
| 1695686400000 | 552.3099 |
| 1695772800000 | 555.01 |
| 1695859200000 | 556.28 |
| 1695945600000 | 554.71 |
| 1696204800000 | 555.92 |
| 1696291200000 | 550.33 |
| 1696377600000 | 552.87 |
| 1696464000000 | 552.3099 |
| 1696550400000 | 558.84 |
| 1696809600000 | 558.91 |
| 1696896000000 | 563.1799 |
| 1696982400000 | 564.62 |
| 1697068800000 | 567.07 |
| 1697155200000 | 564.36 |
| 1697414400000 | 565.6 |
| 1697500800000 | 565.14 |
| 1697587200000 | 559.12 |
| 1697673600000 | 550.84 |
| 1697760000000 | 543.5 |
| 1698019200000 | 540.57 |
| 1698105600000 | 543.65 |
| 1698192000000 | 539.48 |
| 1698278400000 | 537.96 |
| 1698364800000 | 532.9299 |
| 1698624000000 | 535.16 |
| 1698710400000 | 540.14 |
| 1698796800000 | 545.4299 |
| 1698883200000 | 552.66 |
| 1698969600000 | 552.2 |
| 1699228800000 | 551.7 |
| 1699315200000 | 554.53 |
| 1699401600000 | 555.1 |
| 1699488000000 | 554.48 |
| 1699574400000 | 558.78 |
| 1699833600000 | 558.9299 |
| 1699920000000 | 562.59 |
| 1700006400000 | 562.92 |
| 1700092800000 | 560.85 |
| 1700179200000 | 563.33 |
| 1700438400000 | 564.72 |
| 1700524800000 | 564.46 |
| 1700611200000 | 568.7 |
| 1700697600000 | 567.84 |
| 1700784000000 | 568.19 |
| 1701043200000 | 566.5599 |
| 1701129600000 | 563.46 |
| 1701216000000 | 565.98 |
| 1701302400000 | 571.2 |
| 1701388800000 | 579.48 |
| 1701648000000 | 578.41 |
| 1701734400000 | 578.63 |
| 1701820800000 | 579.48 |
| 1701907200000 | 581.36 |
| 1701993600000 | 584.32 |
| 1702252800000 | 591.76 |
| 1702339200000 | 593.57 |
| 1702425600000 | 596.92 |
| 1702512000000 | 591.92 |
| 1702598400000 | 594.63 |
| 1702857600000 | 594.9 |
| 1702944000000 | 595.36 |
| 1703030400000 | 591.21 |
| 1703116800000 | 594.21 |
| 1703203200000 | 594.53 |
| 1703462400000 | 594.53 |
| 1703548800000 | 595.46 |
| 1703635200000 | 593.83 |
| 1703721600000 | 594.35 |
| 1703808000000 | 596.28 |
| 1704153600000 | 597.09 |
| 1704240000000 | 593.09 |
| 1704326400000 | 593.2 |
| 1704412800000 | 591.62 |
| 1704672000000 | 597.9 |
| 1704758400000 | 599.38 |
| 1704844800000 | 599.6799 |
| 1704931200000 | 599.48 |
| 1705017600000 | 601.85 |
| 1705276800000 | 601.19 |
| 1705363200000 | 603.51 |
| 1705449600000 | 600.74 |
| 1705536000000 | 606.9 |
| 1705622400000 | 611.37 |
| 1705881600000 | 616.22 |
| 1705968000000 | 617.39 |
| 1706054400000 | 617.35 |
| 1706140800000 | 623.35 |
| 1706227200000 | 623.32 |
| 1706486400000 | 629.17 |
| 1706572800000 | 628.3099 |
| 1706659200000 | 622.28 |
| 1706745600000 | 627.66 |
| 1706832000000 | 631.85 |
| 1707091200000 | 634.77 |
| 1707177600000 | 635.9 |
| 1707264000000 | 637.95 |
| 1707350400000 | 638.23 |
| 1707436800000 | 640.83 |
| 1707696000000 | 641.22 |
| 1707782400000 | 636.5599 |
| 1707868800000 | 642.16 |
| 1707955200000 | 643.71 |
| 1708041600000 | 643.94 |
| 1708300800000 | 644.71 |
| 1708387200000 | 638.45 |
| 1708473600000 | 636.5 |
| 1708560000000 | 648.7 |
| 1708646400000 | 651.21 |
| 1708905600000 | 650.05 |
| 1708992000000 | 650.38 |
| 1709078400000 | 649.09 |
| 1709164800000 | 650.82 |
| 1709251200000 | 655.84 |
| 1709510400000 | 656.9 |
| 1709596800000 | 651.7 |
| 1709683200000 | 654.9299 |
| 1709769600000 | 661.19 |
| 1709856000000 | 655.62 |
| 1710115200000 | 654.71 |
| 1710201600000 | 662.75 |
| 1710288000000 | 660.36 |
| 1710374400000 | 659.82 |
| 1710460800000 | 654.21 |
| 1710720000000 | 655.22 |
| 1710806400000 | 657.57 |
| 1710892800000 | 661.22 |
| 1710979200000 | 664.87 |
| 1711065600000 | 663.83 |
| 1711324800000 | 661.07 |
| 1711411200000 | 660.54 |
| 1711497600000 | 664.71 |
| 1711584000000 | 667.3099 |
| 1711670400000 | 667.3099 |
| 1711929600000 | 667.75 |
| 1712016000000 | 660.21 |
| 1712102400000 | 658.22 |
| 1712188800000 | 650.36 |
| 1712275200000 | 654.16 |
| 1712534400000 | 653.73 |
| 1712620800000 | 654.13 |
| 1712707200000 | 653.95 |
| 1712793600000 | 656.7 |
| 1712880000000 | 653.53 |
| 1713139200000 | 650.87 |
| 1713225600000 | 646.8 |
| 1713312000000 | 642.6 |
| 1713398400000 | 640.67 |
| 1713484800000 | 638.66 |
| 1713744000000 | 644.59 |
| 1713830400000 | 650.39 |
| 1713916800000 | 649.95 |
| 1714003200000 | 648.17 |
| 1714089600000 | 653.97 |
| 1714348800000 | 653.9 |
| 1714435200000 | 648.02 |
| 1714521600000 | 645.62 |
| 1714608000000 | 648.52 |
| 1714694400000 | 651.94 |
| 1714953600000 | 656.64 |
| 1715040000000 | 661.41 |
| 1715126400000 | 664.2 |
| 1715212800000 | 665.39 |
| 1715299200000 | 671.24 |
| 1715558400000 | 669.23 |
| 1715644800000 | 669.66 |
| 1715731200000 | 676.0599 |
| 1715817600000 | 674.13 |
| 1715904000000 | 673.32 |
| 1716163200000 | 675.3099 |
| 1716249600000 | 674.6799 |
| 1716336000000 | 675.21 |
| 1716422400000 | 674.17 |
| 1716508800000 | 673.51 |
| 1716768000000 | 673.8 |
| 1716854400000 | 669.13 |
| 1716940800000 | 664.65 |
| 1717027200000 | 662.07 |
| 1717113600000 | 665.9299 |
| 1717372800000 | 665.85 |
| 1717459200000 | 665.26 |
| 1717545600000 | 674.69 |
| 1717632000000 | 675.69 |
| 1717718400000 | 678.2 |
| 1717977600000 | 682.3099 |
| 1718064000000 | 679.66 |
| 1718150400000 | 681.25 |
| 1718236800000 | 681.39 |
| 1718323200000 | 683.32 |
| 1718582400000 | 685.82 |
| 1718668800000 | 690.19 |
| 1718755200000 | 689.15 |
| 1718841600000 | 691.25 |
| 1718928000000 | 691.24 |
| 1719187200000 | 687.83 |
| 1719273600000 | 689.86 |
| 1719360000000 | 687.75 |
| 1719446400000 | 686.01 |
| 1719532800000 | 687.04 |
| 1719792000000 | 685.46 |
| 1719878400000 | 684.9 |
| 1719964800000 | 685.03 |
| 1720051200000 | 686.01 |
| 1720137600000 | 686.47 |
| 1720396800000 | 685.4299 |
| 1720483200000 | 682.38 |
| 1720569600000 | 686.79 |
| 1720656000000 | 685.01 |
| 1720742400000 | 691.52 |
| 1721001600000 | 690.57 |
| 1721088000000 | 695.75 |
| 1721174400000 | 684.25 |
| 1721260800000 | 678.24 |
| 1721347200000 | 674.08 |
| 1721606400000 | 683.44 |
| 1721692800000 | 683.62 |
| 1721779200000 | 673.23 |
| 1721865600000 | 671.32 |
| 1721952000000 | 679.76 |
| 1722211200000 | 680.52 |
| 1722297600000 | 680.84 |
| 1722384000000 | 691.16 |
| 1722470400000 | 682.3 |
| 1722556800000 | 660.24 |
| 1722816000000 | 642.63 |
| 1722902400000 | 649.39 |
| 1722988800000 | 649.49 |
| 1723075200000 | 661.32 |
| 1723161600000 | 664.16 |
| 1723420800000 | 662.72 |
| 1723507200000 | 669.27 |
| 1723593600000 | 668.8 |
| 1723680000000 | 682.49 |
| 1723766400000 | 683.1799 |
| 1724025600000 | 685.49 |
| 1724112000000 | 683.41 |
| 1724198400000 | 686.62 |
| 1724284800000 | 684.1799 |
| 1724371200000 | 685.8 |
| 1724630400000 | 684.57 |
| 1724716800000 | 687.03 |
| 1724803200000 | 687.15 |
| 1724889600000 | 693 |
| 1724976000000 | 697.4299 |
| 1725235200000 | 697.62 |
| 1725321600000 | 688.0599 |
| 1725408000000 | 682.65 |
| 1725494400000 | 676.85 |
| 1725580800000 | 668.17 |
| 1725840000000 | 678.47 |
| 1725926400000 | 681.3 |
| 1726012800000 | 685.39 |
| 1726099200000 | 689.01 |
| 1726185600000 | 689.79 |
| 1726444800000 | 691.08 |
| 1726531200000 | 690.4299 |
| 1726617600000 | 686.42 |
| 1726704000000 | 696.95 |
| 1726790400000 | 691.59 |
| 1727049600000 | 693.22 |
| 1727136000000 | 694.53 |
| 1727222400000 | 693.35 |
| 1727308800000 | 702.55 |
| 1727395200000 | 702.16 |
| 1727654400000 | 701.54 |
| 1727740800000 | 698.62 |
| 1727827200000 | 703.17 |
| 1727913600000 | 700.21 |
| 1728000000000 | 705.65 |
| 1728259200000 | 702.51 |
| 1728345600000 | 706.12 |
| 1728432000000 | 713.2 |
| 1728518400000 | 713.49 |
| 1728604800000 | 717.85 |
| 1728864000000 | 725.66 |
| 1728950400000 | 717.22 |
| 1729036800000 | 718.4 |
| 1729123200000 | 721.8099 |
| 1729209600000 | 721.8099 |
| 1729468800000 | 718.4299 |
| 1729555200000 | 716.26 |
| 1729641600000 | 712.74 |
| 1729728000000 | 710.94 |
| 1729814400000 | 709.32 |
| 1730073600000 | 711.87 |
| 1730160000000 | 713.5 |
| 1730246400000 | 705.16 |
| 1730332800000 | 694.67 |
| 1730419200000 | 701.54 |
| 1730678400000 | 698.38 |
| 1730764800000 | 702.4 |
| 1730851200000 | 720.72 |
| 1730937600000 | 721.7 |
| 1731024000000 | 723.53 |
| 1731283200000 | 731.96 |
| 1731369600000 | 727.28 |
| 1731456000000 | 728.07 |
| 1731542400000 | 728.1 |
| 1731628800000 | 717.21 |
| 1731888000000 | 715.45 |
| 1731974400000 | 714.42 |
| 1732060800000 | 718.5599 |
| 1732147200000 | 727.88 |
| 1732233600000 | 738.73 |
| 1732492800000 | 737.05 |
| 1732579200000 | 738.13 |
| 1732665600000 | 729.96 |
| 1732752000000 | 731.92 |
| 1732838400000 | 735.92 |
| 1733097600000 | 743.37 |
| 1733184000000 | 741.99 |
| 1733270400000 | 747.96 |
| 1733356800000 | 743.32 |
| 1733443200000 | 746.79 |
| 1733702400000 | 741.5 |
| 1733788800000 | 741.14 |
| 1733875200000 | 745.84 |
| 1733961600000 | 742.22 |
| 1734048000000 | 737.37 |
| 1734307200000 | 737.01 |
| 1734393600000 | 735.03 |
| 1734480000000 | 722.8 |
| 1734566400000 | 722.6799 |
| 1734652800000 | 723.6 |
| 1734912000000 | 726.61 |
| 1734998400000 | 731.02 |
| 1735084800000 | 731.02 |
| 1735171200000 | 729.92 |
| 1735257600000 | 727.0599 |
| 1735516800000 | 722.21 |
| 1735603200000 | 723.77 |
| 1735776000000 | 727.86 |
| 1735862400000 | 730.53 |
| 1736121600000 | 729.53 |
| 1736208000000 | 728.05 |
| 1736294400000 | 733 |
| 1736380800000 | 734.28 |
| 1736467200000 | 725.27 |
| 1736726400000 | 726.48 |
| 1736812800000 | 724.7 |
| 1736899200000 | 732.7 |
| 1736985600000 | 739.32 |
| 1737072000000 | 743.37 |
| 1737331200000 | 738.84 |
| 1737417600000 | 746.75 |
| 1737504000000 | 752.37 |
| 1737590400000 | 757.35 |
| 1737676800000 | 749.6799 |
| 1737936000000 | 743.89 |
| 1738022400000 | 750.88 |
| 1738108800000 | 750.92 |
| 1738195200000 | 759.74 |
| 1738281600000 | 759.99 |
| 1738540800000 | 760 |
| 1738627200000 | 757.01 |
| 1738713600000 | 761.87 |
| 1738800000000 | 765.74 |
| 1738886400000 | 762.7 |
| 1739145600000 | 768.96 |
| 1739232000000 | 768.44 |
| 1739318400000 | 764.03 |
| 1739404800000 | 769.33 |
| 1739491200000 | 763.53 |
| 1739750400000 | 766.66 |
| 1739836800000 | 772.3 |
| 1739923200000 | 771.45 |
| 1740009600000 | 766.6 |
| 1740096000000 | 760.07 |
| 1740355200000 | 756.39 |
| 1740441600000 | 755.59 |
| 1740528000000 | 757.46 |
| 1740614400000 | 753.83 |
| 1740700800000 | 758.85 |
| 1740960000000 | 751.89 |
| 1741046400000 | 739.4 |
| 1741132800000 | 737.36 |
| 1741219200000 | 728.55 |
| 1741305600000 | 728.85 |
| 1741564800000 | 717.24 |
| 1741651200000 | 702.67 |
| 1741737600000 | 706.75 |
| 1741824000000 | 702.73 |
| 1741910400000 | 713.91 |
| 1742169600000 | 718.8099 |
| 1742256000000 | 716.3099 |
| 1742342400000 | 722.0599 |
| 1742428800000 | 718.66 |
| 1742515200000 | 716.26 |
| 1742774400000 | 723.0599 |
| 1742860800000 | 723.88 |
| 1742947200000 | 718.8099 |
| 1743033600000 | 714.94 |
| 1743120000000 | 704.33 |
| 1743379200000 | 703.52 |
| 1743465600000 | 708.1 |
| 1743552000000 | 707.38 |
| 1743638400000 | 672.46 |
| 1743724800000 | 639.44 |
| 1743984000000 | 627.33 |
| 1744070400000 | 628.91 |
| 1744156800000 | 648.1 |
| 1744243200000 | 639.35 |
| 1744329600000 | 639.3099 |
| 1744588800000 | 649.3099 |
| 1744675200000 | 654.78 |
| 1744761600000 | 644.05 |
| 1744848000000 | 644.82 |
| 1744934400000 | 644.82 |
| 1745193600000 | 631.32 |
| 1745280000000 | 640.71 |
| 1745366400000 | 654.8099 |
| 1745452800000 | 663.57 |
| 1745539200000 | 667.0599 |
| 1745798400000 | 668.29 |
| 1745884800000 | 672.51 |
| 1745971200000 | 678.5599 |
| 1746057600000 | 681.19 |
| 1746144000000 | 691.57 |
| 1746403200000 | 692.9 |
| 1746489600000 | 688.38 |
| 1746576000000 | 689.29 |
| 1746662400000 | 695.04 |
| 1746748800000 | 695.13 |
| 1747008000000 | 718.99 |
| 1747094400000 | 718.38 |
| 1747180800000 | 714.46 |
| 1747267200000 | 721.95 |
| 1747353600000 | 726.32 |
| 1747612800000 | 724.39 |
| 1747699200000 | 724.69 |
| 1747785600000 | 714.6799 |
| 1747872000000 | 714.42 |
| 1747958400000 | 705 |
| 1748217600000 | 706.87 |
| 1748304000000 | 717.23 |
| 1748390400000 | 712.9299 |
| 1748476800000 | 710.59 |
| 1748563200000 | 711.5599 |
| 1748822400000 | 708.54 |
| 1748908800000 | 713.74 |
| 1748995200000 | 715.84 |
| 1749081600000 | 716.36 |
| 1749168000000 | 724.13 |
| 1749427200000 | 723.41 |
| 1749513600000 | 724.73 |
| 1749600000000 | 720.54 |
| 1749686400000 | 718.58 |
| 1749772800000 | 710.82 |
| 1750032000000 | 714.07 |
| 1750118400000 | 708.71 |
| 1750204800000 | 705.87 |
| 1750291200000 | 705.32 |
| 1750377600000 | 701.16 |
| 1750636800000 | 704.51 |
| 1750723200000 | 710.85 |
| 1750809600000 | 706.4 |
| 1750896000000 | 704.8 |
| 1750982400000 | 709.54 |
| 1751241600000 | 711.67 |
| 1751328000000 | 710.57 |
| 1751414400000 | 711.22 |
| 1751500800000 | 716.88 |
| 1751587200000 | 714.75 |
| 1751846400000 | 715.2 |
| 1751932800000 | 718.37 |
| 1752019200000 | 720.52 |
| 1752105600000 | 721.41 |
| 1752192000000 | 713.66 |
| 1752451200000 | 714.19 |
| 1752537600000 | 713.15 |
| 1752624000000 | 712.91 |
| 1752710400000 | 718.26 |
| 1752796800000 | 714.7 |
| 1753056000000 | 712.28 |
| 1753142400000 | 711.17 |
| 1753228800000 | 716.89 |
| 1753315200000 | 715.86 |
| 1753401600000 | 716.99 |
| 1753660800000 | 720.3 |
| 1753747200000 | 723.63 |
| 1753833600000 | 723.17 |
| 1753920000000 | 716.59 |
| 1754006400000 | 700.23 |
| 1754265600000 | 707.6799 |
| 1754352000000 | 705.51 |
| 1754438400000 | 705.51 |
| 1754524800000 | 707.66 |
| 1754611200000 | 707.74 |
| 1754870400000 | 706.67 |
| 1754956800000 | 708.23 |
| 1755043200000 | 710.91 |
| 1755129600000 | 713.95 |
| 1755216000000 | 711.49 |
| 1755475200000 | 714.99 |
| 1755561600000 | 715.84 |
| 1755648000000 | 717.0599 |
| 1755734400000 | 717.25 |
| 1755820800000 | 719.21 |
| 1756080000000 | 716.5599 |
| 1756166400000 | 715.99 |
| 1756252800000 | 720.7 |
| 1756339200000 | 719.16 |
| 1756425600000 | 714.39 |
| 1756684800000 | 714.75 |
| 1756771200000 | 709.16 |
| 1756857600000 | 711.62 |
| 1756944000000 | 716.23 |
| 1757030400000 | 712.14 |
| 1757289600000 | 715.2 |
| 1757376000000 | 715.76 |
| 1757462400000 | 719.54 |
| 1757548800000 | 724.1 |
| 1757635200000 | 718.99 |
| 1757894400000 | 720.64 |
| 1757980800000 | 713.54 |
| 1758067200000 | 715.15 |
| 1758153600000 | 722.72 |
| 1758240000000 | 725.04 |
| 1758499200000 | 726.58 |
| 1758585600000 | 721.94 |
| 1758672000000 | 721 |
| 1758758400000 | 718.91 |
| 1758844800000 | 722.92 |
| 1759104000000 | 724.1799 |
| 1759190400000 | 726.46 |
| 1759276800000 | 734.07 |
| 1759363200000 | 738.8099 |
| 1759449600000 | 739.3099 |
| 1759708800000 | 742.94 |
| 1759795200000 | 740.8 |
| 1759881600000 | 747.97 |
| 1759968000000 | 747.16 |
| 1760054400000 | 733.59 |
| 1760313600000 | 739.35 |
| 1760400000000 | 736.5599 |
| 1760486400000 | 737.71 |
| 1760572800000 | 736.52 |
| 1760659200000 | 734.34 |
| 1760918400000 | 743.08 |
| 1761004800000 | 747.84 |
| 1761091200000 | 743.11 |
| 1761177600000 | 746.09 |
| 1761264000000 | 748.05 |
| 1761523200000 | 753.1799 |
| 1761609600000 | 749 |
| 1761696000000 | 742.49 |
| 1761782400000 | 744.71 |
| 1761868800000 | 743.88 |
| 1762128000000 | 745.08 |
| 1762214400000 | 740.25 |
| 1762300800000 | 742.2 |
| 1762387200000 | 731.49 |
| 1762473600000 | 728.82 |
| 1762732800000 | 737.47 |
| 1762819200000 | 740.89 |
| 1762905600000 | 743.98 |
| 1762992000000 | 734.97 |
| 1763078400000 | 732.25 |
| 1763337600000 | 725.74 |
| 1763424000000 | 717.59 |
| 1763510400000 | 719.09 |
| 1763596800000 | 713.1799 |
| 1763683200000 | 718.76 |
| 1763942400000 | 719.92 |
| 1764028800000 | 725.61 |
| 1764115200000 | 729.9 |
| 1764201600000 | 729.54 |
| 1764288000000 | 732.76 |
| iSTOXX MUTB Global ex Japan ESG Quality 200 | STOXX Global 1800 ex Japan | |
|---|---|---|
| 2018 | -0.68674055442451 | -4.0468961047316 |
| 2019 | 35.381692746913 | 31.600606959073 |
| 2020 | 9.5247623744301 | 7.0631252726596 |
| 2021 | 32.452916350123 | 32.179559665791 |
| 2022 | -12.629099790648 | -13.217242698405 |
| 2023 | 19.063117749245 | 19.722684927717 |
| 2024 | 21.290816584364 | 27.419049213239 |
| 2025 | 3.338184125803 | 8.5607985603028 |
Methodology
The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.
The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.
The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0445341008 | ISMXESGG | .ISMXESGG | |
| Net Return EUR | CH0445340919 | ISMXESGN | .ISMXESGN | |
| Price EUR | CH0445340877 | ISMXESGP | .ISMXESGP | |
| Gross Return JPY | CH0445340976 | ISMXESGK | ISMXESGK INDEX | .ISMXESGK |
| Price JPY | CH0445340802 | ISMXESGY | .ISMXESGY | |
| Net Return JPY | CH0445341024 | ISMXESGT | .ISMXESGT | |
| Net Return USD | CH0445340927 | ISMXESGV | .ISMXESGV | |
| Price USD | CH0445340778 | ISMXESGL | .ISMXESGL | |
| Gross Return USD | CH0445341032 | ISMXESGU | ISMXESGU INDEX | .ISMXESGU |
Quick Facts
| Weighting | based on free-float market capitalization |
| Cap Factor | 0.02 |
| No. of components | 200 |
| Review frequency | semiannually |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Dec. 18, 2009 |
| Inception date | Nov. 28, 2018 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 2.609% |
| NVIDIA Corp. | Technology | USA | 2.264% |
| International Business Machine | Technology | USA | 2.188% |
| Cisco Systems Inc. | Telecommunications | USA | 2.139% |
| Amazon.com Inc. | Retail | USA | 2.103% |
| Microsoft Corp. | Technology | USA | 2.047% |
| SAP | Technology | Germany | 1.990% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.965% |
| ASTRAZENECA | Healthcare | UK | 1.942% |
| SALESFORCE INC. | Technology | USA | 1.903% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.